{"symbol":"RACE","url":"https://intraalpha.com/companies/RACE","capturedAt":"2026-10-15T20:33:20.261Z","state":"ready","quote":{"symbol":"RACE","last_price":398.24,"prev_close":387.35,"regular_close":398.24,"change":10.89,"change_pct":2.8114,"regular_change":10.89,"regular_change_pct":2.8114,"extended_change":0,"extended_change_pct":0,"bid":396.96,"ask":400,"bid_size":160,"ask_size":40,"volume":574221,"vwap":396.967632,"open":392.41,"high":399.07,"low":392.41,"close":398.24,"trade_count":28332,"last_trade_at":"2026-10-15T20:10:00.001750688Z","last_quote_at":"2026-10-15T20:23:38.945121189Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:16.033955554-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"RACE","fetched_at":"2026-10-15T20:33:18.996174+00:00","name":"Ferrari NV","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"AUTO MANUFACTURERS","country":"USA","description":"Ferrari NV designs, designs, produces and sells high performance sports cars. The company is headquartered in Maranello, Italy.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":68686627000,"ebitda":2470599000,"pe_ratio":36.36,"peg_ratio":3.532,"book_value":23.21,"dividend_per_share":3.615,"dividend_yield":0.0108,"eps":10.77,"revenue_ttm":7353308000,"gross_profit_ttm":3795627000,"profit_margin":0.223,"operating_margin_ttm":0.311,"return_on_assets_ttm":0.136,"return_on_equity_ttm":0.454,"quarterly_earnings_growth":0.101,"quarterly_revenue_growth":0.084,"analyst_target_price":450.16,"analyst_number":4,"beta":0.611,"fifty_two_week_high":437.15,"fifty_two_week_low":308.95,"fifty_day_ma":407.94,"two_hundred_day_ma":367.62,"shares_outstanding":175400000,"forward_pe":32.57,"price_to_sales":9.34,"price_to_book":17.29,"ev_to_revenue":8.94,"ev_to_ebitda":23.15},"bars":[{"c":385.21,"h":385.23,"l":385.21,"n":23,"o":385.23,"t":"2026-10-08T08:00:00Z","v":245,"vw":385.215},{"c":385.22,"h":385.22,"l":385.22,"n":3,"o":385.22,"t":"2026-10-08T10:05:00Z","v":87,"vw":385.22},{"c":383.49,"h":383.55,"l":383.49,"n":32,"o":383.55,"t":"2026-10-08T11:40:00Z","v":191,"vw":383.511875},{"c":385.6,"h":385.6,"l":385.6,"n":3,"o":385.6,"t":"2026-10-08T13:05:00Z","v":94,"vw":385.6},{"c":384.69,"h":384.69,"l":384.69,"n":10,"o":384.69,"t":"2026-10-08T13:10:00Z","v":99,"vw":384.69},{"c":385.12,"h":385.12,"l":385,"n":25,"o":385,"t":"2026-10-08T13:20:00Z","v":469,"vw":385.015238},{"c":385.28,"h":385.28,"l":385.28,"n":3,"o":385.28,"t":"2026-10-08T13:25:00Z","v":82,"vw":385.28},{"c":384.145,"h":385.67,"l":384.145,"n":370,"o":385,"t":"2026-10-08T13:30:00Z","v":5884,"vw":384.666026},{"c":385.16,"h":385.16,"l":384.085,"n":50,"o":384.085,"t":"2026-10-08T13:35:00Z","v":809,"vw":384.42337},{"c":385.33,"h":386.205,"l":384.965,"n":334,"o":384.965,"t":"2026-10-08T13:40:00Z","v":3737,"vw":385.625963},{"c":385.51,"h":385.75,"l":385.13,"n":199,"o":385.15,"t":"2026-10-08T13:45:00Z","v":4043,"vw":385.426947},{"c":385.64,"h":385.925,"l":385.24,"n":177,"o":385.4936,"t":"2026-10-08T13:50:00Z","v":1825,"vw":385.684273},{"c":385.815,"h":385.815,"l":385.4075,"n":86,"o":385.66,"t":"2026-10-08T13:55:00Z","v":1009,"vw":385.578778},{"c":385.8305,"h":386.32,"l":385.82,"n":291,"o":385.82,"t":"2026-10-08T14:00:00Z","v":5122,"vw":386.08396},{"c":385.96,"h":386.485,"l":385.96,"n":248,"o":386.09,"t":"2026-10-08T14:05:00Z","v":4578,"vw":386.303278},{"c":385.56,"h":386.26,"l":385.56,"n":295,"o":386.09,"t":"2026-10-08T14:10:00Z","v":4389,"vw":386.087342},{"c":385.89,"h":386.2,"l":385.675,"n":277,"o":385.675,"t":"2026-10-08T14:15:00Z","v":3384,"vw":386.023288},{"c":385.68,"h":386.12,"l":385.5,"n":138,"o":385.86,"t":"2026-10-08T14:20:00Z","v":2148,"vw":385.780006},{"c":386.07,"h":386.07,"l":385.52,"n":164,"o":385.585,"t":"2026-10-08T14:25:00Z","v":2413,"vw":385.758178},{"c":386.735,"h":386.735,"l":385.99,"n":313,"o":385.99,"t":"2026-10-08T14:30:00Z","v":2694,"vw":386.475843},{"c":386.04,"h":386.54,"l":385.98,"n":150,"o":386.54,"t":"2026-10-08T14:35:00Z","v":1274,"vw":386.214483},{"c":385.785,"h":386,"l":385.33,"n":144,"o":385.61,"t":"2026-10-08T14:40:00Z","v":2350,"vw":385.784843},{"c":386.055,"h":386.12,"l":385.62,"n":138,"o":385.77,"t":"2026-10-08T14:45:00Z","v":2250,"vw":385.922775},{"c":385.365,"h":385.9,"l":385.365,"n":172,"o":385.9,"t":"2026-10-08T14:50:00Z","v":5304,"vw":385.733669},{"c":384.88,"h":385.3,"l":384.88,"n":82,"o":385.12,"t":"2026-10-08T14:55:00Z","v":1091,"vw":385.112567},{"c":385.17,"h":385.22,"l":384.77,"n":130,"o":384.985,"t":"2026-10-08T15:00:00Z","v":2173,"vw":385.028746},{"c":385.52,"h":385.52,"l":385.2,"n":43,"o":385.2,"t":"2026-10-08T15:05:00Z","v":529,"vw":385.330714},{"c":384.935,"h":385.49,"l":384.935,"n":104,"o":385.275,"t":"2026-10-08T15:10:00Z","v":6071,"vw":385.374585},{"c":384.235,"h":384.755,"l":384.235,"n":85,"o":384.42,"t":"2026-10-08T15:15:00Z","v":1113,"vw":384.409254},{"c":384.06,"h":384.34,"l":383.98,"n":187,"o":384.105,"t":"2026-10-08T15:20:00Z","v":2921,"vw":384.160722},{"c":384.59,"h":384.64,"l":384.12,"n":237,"o":384.12,"t":"2026-10-08T15:25:00Z","v":2517,"vw":384.398514},{"c":384.2,"h":384.7,"l":384.12,"n":225,"o":384.46,"t":"2026-10-08T15:30:00Z","v":5641,"vw":384.517506},{"c":384.16,"h":384.25,"l":383.6,"n":205,"o":384.18,"t":"2026-10-08T15:35:00Z","v":6592,"vw":384.023155},{"c":384.28,"h":384.41,"l":384.18,"n":46,"o":384.18,"t":"2026-10-08T15:40:00Z","v":732,"vw":384.272801},{"c":384.34,"h":384.355,"l":384.22,"n":45,"o":384.22,"t":"2026-10-08T15:45:00Z","v":577,"vw":384.325935},{"c":384.3,"h":384.3,"l":384.3,"n":6,"o":384.3,"t":"2026-10-08T15:50:00Z","v":130,"vw":384.3},{"c":384.45,"h":384.45,"l":384.39,"n":28,"o":384.39,"t":"2026-10-08T15:55:00Z","v":229,"vw":384.428095},{"c":384.27,"h":384.27,"l":384.27,"n":6,"o":384.27,"t":"2026-10-08T16:00:00Z","v":89,"vw":384.27},{"c":384.59,"h":384.59,"l":384.21,"n":47,"o":384.3,"t":"2026-10-08T16:05:00Z","v":827,"vw":384.450164},{"c":384.71,"h":384.86,"l":384.71,"n":19,"o":384.76,"t":"2026-10-08T16:10:00Z","v":325,"vw":384.800039},{"c":385.42,"h":387.01,"l":384.59,"n":201,"o":384.59,"t":"2026-10-08T16:15:00Z","v":3202,"vw":385.906942},{"c":385.41,"h":385.61,"l":385.19,"n":56,"o":385.23,"t":"2026-10-08T16:20:00Z","v":950,"vw":385.418682},{"c":385.445,"h":385.445,"l":385.12,"n":56,"o":385.35,"t":"2026-10-08T16:25:00Z","v":491,"vw":385.28125},{"c":385.595,"h":385.635,"l":385.29,"n":121,"o":385.505,"t":"2026-10-08T16:30:00Z","v":914,"vw":385.507394},{"c":385.215,"h":385.615,"l":385.16,"n":38,"o":385.17,"t":"2026-10-08T16:35:00Z","v":489,"vw":385.263333},{"c":385.585,"h":385.585,"l":385,"n":45,"o":385.02,"t":"2026-10-08T16:40:00Z","v":691,"vw":385.222577},{"c":385.62,"h":385.62,"l":385.35,"n":58,"o":385.405,"t":"2026-10-08T16:45:00Z","v":1135,"vw":385.518074},{"c":386.49,"h":386.53,"l":385.272,"n":192,"o":385.67,"t":"2026-10-08T16:50:00Z","v":4800,"vw":385.924742},{"c":386.86,"h":386.89,"l":386.16,"n":140,"o":386.51,"t":"2026-10-08T16:55:00Z","v":4764,"vw":386.709594},{"c":386.605,"h":386.87,"l":386.525,"n":89,"o":386.57,"t":"2026-10-08T17:00:00Z","v":1431,"vw":386.645653},{"c":386.71,"h":387.09,"l":386.6,"n":139,"o":386.6,"t":"2026-10-08T17:05:00Z","v":1960,"vw":386.770561},{"c":387.235,"h":387.385,"l":386.87,"n":72,"o":386.87,"t":"2026-10-08T17:10:00Z","v":858,"vw":387.198238},{"c":387.39,"h":387.58,"l":387.34,"n":65,"o":387.34,"t":"2026-10-08T17:15:00Z","v":1021,"vw":387.460273},{"c":387.435,"h":387.48,"l":387.435,"n":34,"o":387.445,"t":"2026-10-08T17:20:00Z","v":570,"vw":387.454606},{"c":387.55,"h":387.67,"l":387.04,"n":105,"o":387.67,"t":"2026-10-08T17:25:00Z","v":1973,"vw":387.341337},{"c":387.73,"h":387.77,"l":387.27,"n":79,"o":387.3175,"t":"2026-10-08T17:30:00Z","v":1458,"vw":387.655266},{"c":388.115,"h":388.115,"l":387.6,"n":63,"o":387.73,"t":"2026-10-08T17:35:00Z","v":1949,"vw":387.917139},{"c":388.48,"h":388.62,"l":388.005,"n":96,"o":388.165,"t":"2026-10-08T17:40:00Z","v":1193,"vw":388.240551},{"c":388.175,"h":388.65,"l":388.13,"n":173,"o":388.61,"t":"2026-10-08T17:45:00Z","v":2425,"vw":388.38271},{"c":387.95,"h":388.3799,"l":387.94,"n":119,"o":388.3799,"t":"2026-10-08T17:50:00Z","v":1977,"vw":388.127029},{"c":388.16,"h":388.16,"l":387.95,"n":55,"o":387.95,"t":"2026-10-08T17:55:00Z","v":1168,"vw":387.967799},{"c":388.16,"h":388.295,"l":388.16,"n":120,"o":388.22,"t":"2026-10-08T18:00:00Z","v":1843,"vw":388.262731},{"c":388.185,"h":388.46,"l":388.18,"n":121,"o":388.255,"t":"2026-10-08T18:05:00Z","v":2789,"vw":388.356179},{"c":387.985,"h":387.985,"l":387.77,"n":87,"o":387.97,"t":"2026-10-08T18:10:00Z","v":1867,"vw":387.901449},{"c":387.975,"h":388.345,"l":387.97,"n":128,"o":388.21,"t":"2026-10-08T18:15:00Z","v":1983,"vw":388.211819},{"c":387.74,"h":387.88,"l":387.595,"n":155,"o":387.88,"t":"2026-10-08T18:20:00Z","v":3643,"vw":387.722935},{"c":387.7,"h":387.94,"l":387.7,"n":400,"o":387.7,"t":"2026-10-08T18:25:00Z","v":2198,"vw":387.82237},{"c":387.57,"h":387.62,"l":387.39,"n":198,"o":387.57,"t":"2026-10-08T18:30:00Z","v":1431,"vw":387.545566},{"c":388.2042,"h":388.2042,"l":387.5923,"n":102,"o":387.62,"t":"2026-10-08T18:35:00Z","v":1583,"vw":387.9283},{"c":387.95,"h":387.965,"l":387.64,"n":66,"o":387.96,"t":"2026-10-08T18:40:00Z","v":2324,"vw":387.79062},{"c":387.985,"h":387.985,"l":387.89,"n":73,"o":387.89,"t":"2026-10-08T18:45:00Z","v":1140,"vw":387.964955},{"c":387.85,"h":388.12,"l":387.85,"n":173,"o":388.11,"t":"2026-10-08T18:50:00Z","v":2479,"vw":387.90451},{"c":387.98,"h":388.11,"l":387.89,"n":119,"o":388.03,"t":"2026-10-08T18:55:00Z","v":2177,"vw":387.997901},{"c":388.0101,"h":388.1,"l":388,"n":93,"o":388.08,"t":"2026-10-08T19:00:00Z","v":1494,"vw":388.031901},{"c":388.185,"h":388.3,"l":388.02,"n":126,"o":388.03,"t":"2026-10-08T19:05:00Z","v":3325,"vw":388.128499},{"c":388.465,"h":388.705,"l":388.23,"n":126,"o":388.29,"t":"2026-10-08T19:10:00Z","v":2448,"vw":388.43198},{"c":387.92,"h":388.25,"l":387.92,"n":249,"o":388.25,"t":"2026-10-08T19:15:00Z","v":4843,"vw":388.074753},{"c":388.12,"h":388.13,"l":387.92,"n":549,"o":387.97,"t":"2026-10-08T19:20:00Z","v":3826,"vw":388.043832},{"c":387.675,"h":388.165,"l":387.585,"n":634,"o":388.13,"t":"2026-10-08T19:25:00Z","v":7014,"vw":387.902363},{"c":387.885,"h":387.97,"l":387.6106,"n":270,"o":387.77,"t":"2026-10-08T19:30:00Z","v":8491,"vw":387.698672},{"c":388.11,"h":388.11,"l":387.69,"n":118,"o":387.885,"t":"2026-10-08T19:35:00Z","v":4235,"vw":387.838927},{"c":387.985,"h":388.36,"l":387.93,"n":189,"o":388.22,"t":"2026-10-08T19:40:00Z","v":2625,"vw":388.180482},{"c":388.03,"h":388.28,"l":387.93,"n":204,"o":387.93,"t":"2026-10-08T19:45:00Z","v":4451,"vw":388.051763},{"c":388.45,"h":388.45,"l":388.04,"n":401,"o":388.125,"t":"2026-10-08T19:50:00Z","v":8103,"vw":388.23948},{"c":388.3,"h":388.535,"l":388.11,"n":1544,"o":388.45,"t":"2026-10-08T19:55:00Z","v":21012,"vw":388.284269},{"c":388.71,"h":388.71,"l":388.28,"n":30,"o":388.28,"t":"2026-10-08T20:00:00Z","v":64958,"vw":388.282791},{"c":388.5,"h":388.5,"l":388.5,"n":1,"o":388.5,"t":"2026-10-08T21:20:00Z","v":50,"vw":388.5},{"c":392.63,"h":392.63,"l":392.63,"n":14,"o":392.63,"t":"2026-10-09T08:00:00Z","v":136,"vw":392.63},{"c":393,"h":393,"l":393,"n":4,"o":393,"t":"2026-10-09T08:05:00Z","v":105,"vw":393},{"c":390.45,"h":390.48,"l":390.45,"n":4,"o":390.48,"t":"2026-10-09T08:25:00Z","v":101,"vw":390.466667},{"c":391.4,"h":391.45,"l":391.4,"n":4,"o":391.45,"t":"2026-10-09T09:30:00Z","v":130,"vw":391.425},{"c":391.01,"h":391.01,"l":391.01,"n":6,"o":391.01,"t":"2026-10-09T10:05:00Z","v":223,"vw":391.01},{"c":389.66,"h":389.66,"l":389.66,"n":3,"o":389.66,"t":"2026-10-09T10:50:00Z","v":100,"vw":389.66},{"c":390.27,"h":390.27,"l":390.27,"n":6,"o":390.27,"t":"2026-10-09T11:10:00Z","v":90,"vw":390.27},{"c":389.83,"h":389.83,"l":389.82,"n":6,"o":389.82,"t":"2026-10-09T12:30:00Z","v":171,"vw":389.825},{"c":389.47,"h":389.47,"l":389.47,"n":3,"o":389.47,"t":"2026-10-09T12:35:00Z","v":88,"vw":389.47},{"c":389.14,"h":389.14,"l":389.14,"n":3,"o":389.14,"t":"2026-10-09T12:45:00Z","v":80,"vw":389.14},{"c":388.72,"h":388.72,"l":388.68,"n":4,"o":388.72,"t":"2026-10-09T12:50:00Z","v":177,"vw":388.7},{"c":389.66,"h":389.66,"l":389.66,"n":4,"o":389.66,"t":"2026-10-09T13:00:00Z","v":74,"vw":389.66},{"c":389.99,"h":389.99,"l":389.99,"n":2,"o":389.99,"t":"2026-10-09T13:15:00Z","v":50,"vw":389.99},{"c":389.92,"h":390.87,"l":389.8,"n":77,"o":390.19,"t":"2026-10-09T13:25:00Z","v":1333,"vw":390.170549},{"c":389.45,"h":390.375,"l":389.055,"n":297,"o":389.9,"t":"2026-10-09T13:30:00Z","v":8622,"vw":389.949647},{"c":389.83,"h":390.455,"l":389.69,"n":124,"o":389.8125,"t":"2026-10-09T13:35:00Z","v":1686,"vw":389.971653},{"c":390.16,"h":390.72,"l":389.625,"n":196,"o":389.72,"t":"2026-10-09T13:40:00Z","v":4334,"vw":390.268468},{"c":390.22,"h":390.59,"l":389.97,"n":223,"o":390.56,"t":"2026-10-09T13:45:00Z","v":5107,"vw":390.351682},{"c":389.51,"h":390.12,"l":389.43,"n":157,"o":390.12,"t":"2026-10-09T13:50:00Z","v":2829,"vw":389.753838},{"c":389.01,"h":389.545,"l":388.92,"n":103,"o":389.43,"t":"2026-10-09T13:55:00Z","v":1473,"vw":389.119388},{"c":389.0475,"h":389.24,"l":388.89,"n":132,"o":388.975,"t":"2026-10-09T14:00:00Z","v":1918,"vw":389.055591},{"c":389.81,"h":389.9452,"l":389.14,"n":179,"o":389.14,"t":"2026-10-09T14:05:00Z","v":4742,"vw":389.633595},{"c":389.47,"h":389.765,"l":389.215,"n":138,"o":389.765,"t":"2026-10-09T14:10:00Z","v":1907,"vw":389.532405},{"c":389.645,"h":389.915,"l":389.535,"n":82,"o":389.535,"t":"2026-10-09T14:15:00Z","v":997,"vw":389.736429},{"c":389.33,"h":389.62,"l":389.29,"n":184,"o":389.38,"t":"2026-10-09T14:20:00Z","v":2861,"vw":389.434112},{"c":389.43,"h":389.61,"l":389.22,"n":228,"o":389.27,"t":"2026-10-09T14:25:00Z","v":3030,"vw":389.42505},{"c":389.17,"h":389.373,"l":389.09,"n":191,"o":389.37,"t":"2026-10-09T14:30:00Z","v":2734,"vw":389.244912},{"c":389.455,"h":389.5148,"l":389.195,"n":109,"o":389.23,"t":"2026-10-09T14:35:00Z","v":1440,"vw":389.291525},{"c":389.52,"h":389.76,"l":389.355,"n":106,"o":389.45,"t":"2026-10-09T14:40:00Z","v":1698,"vw":389.533596},{"c":389.295,"h":389.6,"l":389.295,"n":135,"o":389.3575,"t":"2026-10-09T14:45:00Z","v":1675,"vw":389.480619},{"c":389.11,"h":389.5525,"l":389.11,"n":147,"o":389.4101,"t":"2026-10-09T14:50:00Z","v":2289,"vw":389.372157},{"c":389.02,"h":389.06,"l":388.93,"n":135,"o":389.06,"t":"2026-10-09T14:55:00Z","v":1266,"vw":389.001111},{"c":389.31,"h":389.53,"l":388.86,"n":203,"o":388.86,"t":"2026-10-09T15:00:00Z","v":2415,"vw":389.179719},{"c":388.5475,"h":389.08,"l":388.35,"n":123,"o":389.08,"t":"2026-10-09T15:05:00Z","v":1596,"vw":388.707553},{"c":388.76,"h":389.05,"l":388.55,"n":143,"o":388.55,"t":"2026-10-09T15:10:00Z","v":2462,"vw":388.801852},{"c":388.01,"h":388.88,"l":388.01,"n":222,"o":388.85,"t":"2026-10-09T15:15:00Z","v":3351,"vw":388.546795},{"c":388.19,"h":388.49,"l":387.82,"n":303,"o":388.005,"t":"2026-10-09T15:20:00Z","v":6592,"vw":388.060105},{"c":387.9925,"h":388.34,"l":387.92,"n":156,"o":388.29,"t":"2026-10-09T15:25:00Z","v":2689,"vw":388.158762},{"c":388.7001,"h":388.81,"l":388,"n":304,"o":388.15,"t":"2026-10-09T15:30:00Z","v":10559,"vw":388.432102},{"c":389.11,"h":389.2,"l":388.695,"n":178,"o":388.99,"t":"2026-10-09T15:35:00Z","v":5113,"vw":388.982054},{"c":388.775,"h":389.22,"l":388.775,"n":74,"o":389.11,"t":"2026-10-09T15:40:00Z","v":1979,"vw":389.043627},{"c":388.68,"h":389,"l":388.68,"n":101,"o":388.845,"t":"2026-10-09T15:45:00Z","v":2087,"vw":388.857139},{"c":388.8275,"h":388.87,"l":388.8275,"n":39,"o":388.87,"t":"2026-10-09T15:50:00Z","v":410,"vw":388.848493},{"c":388.92,"h":388.92,"l":388.91,"n":26,"o":388.91,"t":"2026-10-09T15:55:00Z","v":288,"vw":388.916667},{"c":388.84,"h":388.86,"l":388.8,"n":51,"o":388.86,"t":"2026-10-09T16:00:00Z","v":674,"vw":388.815862},{"c":388.79,"h":388.88,"l":388.67,"n":96,"o":388.88,"t":"2026-10-09T16:05:00Z","v":1127,"vw":388.780194},{"c":388.725,"h":388.78,"l":388.65,"n":84,"o":388.65,"t":"2026-10-09T16:10:00Z","v":1012,"vw":388.696402},{"c":388.87,"h":388.87,"l":388.86,"n":37,"o":388.86,"t":"2026-10-09T16:15:00Z","v":629,"vw":388.865455},{"c":388.73,"h":388.845,"l":388.635,"n":119,"o":388.81,"t":"2026-10-09T16:20:00Z","v":1252,"vw":388.790156},{"c":388.355,"h":388.64,"l":388.235,"n":325,"o":388.635,"t":"2026-10-09T16:25:00Z","v":6299,"vw":388.506509},{"c":388.38,"h":388.67,"l":388.38,"n":553,"o":388.57,"t":"2026-10-09T16:30:00Z","v":3193,"vw":388.47527},{"c":388.51,"h":388.6099,"l":388.475,"n":148,"o":388.475,"t":"2026-10-09T16:35:00Z","v":842,"vw":388.52718},{"c":388.97,"h":388.97,"l":388.62,"n":66,"o":388.62,"t":"2026-10-09T16:40:00Z","v":972,"vw":388.722244},{"c":389.04,"h":389.11,"l":388.955,"n":197,"o":388.955,"t":"2026-10-09T16:45:00Z","v":1850,"vw":389.06897},{"c":388.4698,"h":388.8801,"l":388.4698,"n":117,"o":388.86,"t":"2026-10-09T16:50:00Z","v":1016,"vw":388.675059},{"c":388.5315,"h":388.67,"l":388.5315,"n":29,"o":388.67,"t":"2026-10-09T16:55:00Z","v":276,"vw":388.573497},{"c":388.68,"h":388.77,"l":388.68,"n":23,"o":388.77,"t":"2026-10-09T17:00:00Z","v":295,"vw":388.744286},{"c":388.68,"h":388.78,"l":388.68,"n":90,"o":388.69,"t":"2026-10-09T17:05:00Z","v":1085,"vw":388.724163},{"c":388.57,"h":388.71,"l":388.57,"n":452,"o":388.61,"t":"2026-10-09T17:10:00Z","v":1191,"vw":388.619118},{"c":388.71,"h":388.71,"l":388.47,"n":87,"o":388.51,"t":"2026-10-09T17:15:00Z","v":755,"vw":388.62813},{"c":388.555,"h":388.66,"l":388.47,"n":892,"o":388.54,"t":"2026-10-09T17:20:00Z","v":1929,"vw":388.530244},{"c":388.34,"h":388.495,"l":388.34,"n":476,"o":388.47,"t":"2026-10-09T17:25:00Z","v":1442,"vw":388.389731},{"c":388.645,"h":388.93,"l":388.47,"n":176,"o":388.47,"t":"2026-10-09T17:30:00Z","v":2580,"vw":388.633409},{"c":388.77,"h":388.77,"l":388.65,"n":30,"o":388.65,"t":"2026-10-09T17:35:00Z","v":225,"vw":388.73},{"c":388.79,"h":388.98,"l":388.79,"n":13,"o":388.98,"t":"2026-10-09T17:40:00Z","v":151,"vw":388.874894},{"c":388.96,"h":388.99,"l":388.9,"n":55,"o":388.9,"t":"2026-10-09T17:45:00Z","v":865,"vw":388.966712},{"c":389,"h":389.08,"l":389,"n":41,"o":389.03,"t":"2026-10-09T17:50:00Z","v":398,"vw":389.035122},{"c":389.09,"h":389.18,"l":389.09,"n":21,"o":389.11,"t":"2026-10-09T17:55:00Z","v":250,"vw":389.121515},{"c":389.33,"h":389.38,"l":389.18,"n":401,"o":389.18,"t":"2026-10-09T18:00:00Z","v":2617,"vw":389.274929},{"c":389.39,"h":389.47,"l":389.285,"n":81,"o":389.285,"t":"2026-10-09T18:05:00Z","v":1454,"vw":389.365607},{"c":389.21,"h":389.49,"l":389,"n":210,"o":389.38,"t":"2026-10-09T18:10:00Z","v":5334,"vw":389.348094},{"c":389.225,"h":389.245,"l":389.225,"n":64,"o":389.245,"t":"2026-10-09T18:15:00Z","v":274,"vw":389.233125},{"c":389.01,"h":389.16,"l":389,"n":136,"o":389.16,"t":"2026-10-09T18:20:00Z","v":957,"vw":389.069917},{"c":389.055,"h":389.295,"l":389.055,"n":49,"o":389.295,"t":"2026-10-09T18:25:00Z","v":266,"vw":389.148023},{"c":389.18,"h":389.31,"l":389.05,"n":87,"o":389.17,"t":"2026-10-09T18:30:00Z","v":1008,"vw":389.219932},{"c":389.35,"h":389.35,"l":389.23,"n":66,"o":389.27,"t":"2026-10-09T18:35:00Z","v":582,"vw":389.27456},{"c":389.13,"h":389.52,"l":389.13,"n":437,"o":389.39,"t":"2026-10-09T18:40:00Z","v":2300,"vw":389.328232},{"c":389.74,"h":389.77,"l":389.43,"n":505,"o":389.43,"t":"2026-10-09T18:45:00Z","v":2082,"vw":389.617586},{"c":389.74,"h":390.13,"l":389.69,"n":184,"o":389.715,"t":"2026-10-09T18:50:00Z","v":1872,"vw":389.816516},{"c":389.81,"h":389.81,"l":389.68,"n":176,"o":389.79,"t":"2026-10-09T18:55:00Z","v":1247,"vw":389.718664},{"c":389.8,"h":389.9,"l":389.6601,"n":171,"o":389.725,"t":"2026-10-09T19:00:00Z","v":6986,"vw":389.711725},{"c":390.02,"h":390.02,"l":389.84,"n":218,"o":389.89,"t":"2026-10-09T19:05:00Z","v":2445,"vw":389.925084},{"c":389.905,"h":390.06,"l":389.79,"n":740,"o":390.02,"t":"2026-10-09T19:10:00Z","v":2580,"vw":389.880087},{"c":389.8,"h":389.8,"l":389.69,"n":96,"o":389.69,"t":"2026-10-09T19:15:00Z","v":936,"vw":389.749252},{"c":389.67,"h":389.784,"l":389.62,"n":252,"o":389.67,"t":"2026-10-09T19:20:00Z","v":1954,"vw":389.708376},{"c":389.56,"h":389.68,"l":389.56,"n":278,"o":389.571,"t":"2026-10-09T19:25:00Z","v":1672,"vw":389.606801},{"c":389.685,"h":389.705,"l":389.515,"n":190,"o":389.515,"t":"2026-10-09T19:30:00Z","v":2935,"vw":389.606443},{"c":390.07,"h":390.07,"l":389.81,"n":166,"o":389.81,"t":"2026-10-09T19:35:00Z","v":2629,"vw":389.905038},{"c":390.09,"h":390.12,"l":389.93,"n":159,"o":389.93,"t":"2026-10-09T19:40:00Z","v":1905,"vw":390.052045},{"c":390.115,"h":390.15,"l":390,"n":379,"o":390.085,"t":"2026-10-09T19:45:00Z","v":5896,"vw":390.074017},{"c":390,"h":390.11,"l":389.761,"n":966,"o":390.0539,"t":"2026-10-09T19:50:00Z","v":5291,"vw":389.962548},{"c":389.89,"h":390.1725,"l":389.66,"n":1149,"o":390.02,"t":"2026-10-09T19:55:00Z","v":19042,"vw":389.893714},{"c":389.91,"h":389.91,"l":389.91,"n":31,"o":389.91,"t":"2026-10-09T20:00:00Z","v":63356,"vw":389.91},{"c":390.35,"h":390.35,"l":390.35,"n":1,"o":390.35,"t":"2026-10-09T23:40:00Z","v":93,"vw":390.35},{"c":393.57,"h":393.91,"l":390.55,"n":42,"o":393.7,"t":"2026-10-12T08:00:00Z","v":896,"vw":392.899252},{"c":389.75,"h":389.75,"l":389.66,"n":5,"o":389.72,"t":"2026-10-12T09:15:00Z","v":204,"vw":389.716471},{"c":390.1,"h":390.1,"l":390.1,"n":2,"o":390.1,"t":"2026-10-12T09:30:00Z","v":50,"vw":390.1},{"c":389.5,"h":389.5,"l":389.5,"n":1,"o":389.5,"t":"2026-10-12T09:55:00Z","v":50,"vw":389.5},{"c":390.39,"h":390.39,"l":390.39,"n":1,"o":390.39,"t":"2026-10-12T11:25:00Z","v":50,"vw":390.39},{"c":390.08,"h":390.37,"l":390,"n":56,"o":390.37,"t":"2026-10-12T11:45:00Z","v":2105,"vw":390.216886},{"c":389.6,"h":389.64,"l":389.6,"n":7,"o":389.64,"t":"2026-10-12T11:50:00Z","v":850,"vw":389.604235},{"c":390.4,"h":390.4,"l":390.4,"n":2,"o":390.4,"t":"2026-10-12T12:10:00Z","v":52,"vw":390.4},{"c":389.28,"h":389.61,"l":389.28,"n":24,"o":389.61,"t":"2026-10-12T12:15:00Z","v":2396,"vw":389.464462},{"c":389.31,"h":389.32,"l":389.06,"n":21,"o":389.06,"t":"2026-10-12T13:15:00Z","v":456,"vw":389.20125},{"c":388.94,"h":389.11,"l":388.94,"n":8,"o":389.11,"t":"2026-10-12T13:25:00Z","v":255,"vw":389.008049},{"c":389.79,"h":390.15,"l":388.9,"n":520,"o":388.9,"t":"2026-10-12T13:30:00Z","v":7826,"vw":389.254509},{"c":389.27,"h":390.26,"l":389.27,"n":226,"o":390.26,"t":"2026-10-12T13:35:00Z","v":1123,"vw":389.633615},{"c":388.81,"h":389.25,"l":388.43,"n":245,"o":388.61,"t":"2026-10-12T13:40:00Z","v":2047,"vw":388.993752},{"c":388.74,"h":389.02,"l":388.74,"n":169,"o":389.01,"t":"2026-10-12T13:45:00Z","v":2401,"vw":388.978481},{"c":388.33,"h":388.57,"l":388.275,"n":62,"o":388.275,"t":"2026-10-12T13:50:00Z","v":496,"vw":388.4525},{"c":388.7375,"h":388.825,"l":388.325,"n":52,"o":388.33,"t":"2026-10-12T13:55:00Z","v":568,"vw":388.589853},{"c":388.79,"h":389.09,"l":388.605,"n":98,"o":388.605,"t":"2026-10-12T14:00:00Z","v":1032,"vw":388.810522},{"c":389.95,"h":389.95,"l":388.87,"n":80,"o":388.87,"t":"2026-10-12T14:05:00Z","v":806,"vw":389.365323},{"c":389.75,"h":390.07,"l":389.69,"n":128,"o":390.005,"t":"2026-10-12T14:10:00Z","v":1634,"vw":389.89181},{"c":389.69,"h":389.85,"l":389.38,"n":130,"o":389.46,"t":"2026-10-12T14:15:00Z","v":1447,"vw":389.55935},{"c":390.21,"h":390.34,"l":389.69,"n":194,"o":389.86,"t":"2026-10-12T14:20:00Z","v":6590,"vw":389.903891},{"c":390.34,"h":390.36,"l":389.92,"n":247,"o":390.1911,"t":"2026-10-12T14:25:00Z","v":4703,"vw":390.197515},{"c":390.47,"h":390.745,"l":390.21,"n":108,"o":390.3,"t":"2026-10-12T14:30:00Z","v":2514,"vw":390.455757},{"c":390.55,"h":390.65,"l":390.36,"n":176,"o":390.56,"t":"2026-10-12T14:35:00Z","v":3402,"vw":390.499295},{"c":390.255,"h":390.77,"l":390.255,"n":70,"o":390.77,"t":"2026-10-12T14:40:00Z","v":1227,"vw":390.541806},{"c":390.23,"h":390.57,"l":390.23,"n":73,"o":390.41,"t":"2026-10-12T14:45:00Z","v":1015,"vw":390.327825},{"c":390.1,"h":390.1,"l":390.02,"n":52,"o":390.02,"t":"2026-10-12T14:50:00Z","v":676,"vw":390.066667},{"c":390.25,"h":390.32,"l":390.21,"n":96,"o":390.22,"t":"2026-10-12T14:55:00Z","v":1504,"vw":390.263754},{"c":390.49,"h":390.49,"l":390.04,"n":79,"o":390.25,"t":"2026-10-12T15:00:00Z","v":926,"vw":390.235415},{"c":390.785,"h":390.785,"l":390.39,"n":143,"o":390.39,"t":"2026-10-12T15:05:00Z","v":3092,"vw":390.588407},{"c":390.82,"h":390.85,"l":390.59,"n":120,"o":390.84,"t":"2026-10-12T15:10:00Z","v":1851,"vw":390.731288},{"c":390.4661,"h":390.78,"l":390.395,"n":155,"o":390.78,"t":"2026-10-12T15:15:00Z","v":3258,"vw":390.61955},{"c":390.755,"h":391.03,"l":390.67,"n":132,"o":390.69,"t":"2026-10-12T15:20:00Z","v":2150,"vw":390.769992},{"c":391,"h":391,"l":390.57,"n":83,"o":390.665,"t":"2026-10-12T15:25:00Z","v":1462,"vw":390.761838},{"c":391.79,"h":392.145,"l":391.12,"n":227,"o":391.12,"t":"2026-10-12T15:30:00Z","v":5672,"vw":391.674314},{"c":392.1,"h":392.175,"l":391.8353,"n":208,"o":391.9,"t":"2026-10-12T15:35:00Z","v":4527,"vw":391.987702},{"c":391.64,"h":391.9,"l":391.64,"n":74,"o":391.88,"t":"2026-10-12T15:40:00Z","v":1250,"vw":391.744934},{"c":390.89,"h":391.61,"l":390.84,"n":150,"o":391.61,"t":"2026-10-12T15:45:00Z","v":4644,"vw":391.072119},{"c":390.54,"h":390.96,"l":390.5,"n":164,"o":390.86,"t":"2026-10-12T15:50:00Z","v":6197,"vw":390.805669},{"c":390.2546,"h":390.37,"l":390.2546,"n":48,"o":390.37,"t":"2026-10-12T15:55:00Z","v":600,"vw":390.327817},{"c":390.51,"h":390.51,"l":390.51,"n":10,"o":390.51,"t":"2026-10-12T16:00:00Z","v":118,"vw":390.51},{"c":390.48,"h":390.535,"l":390.35,"n":432,"o":390.535,"t":"2026-10-12T16:05:00Z","v":1986,"vw":390.453941},{"c":390.435,"h":390.485,"l":390.435,"n":22,"o":390.485,"t":"2026-10-12T16:10:00Z","v":325,"vw":390.465952},{"c":390.445,"h":390.45,"l":390.44,"n":34,"o":390.44,"t":"2026-10-12T16:15:00Z","v":661,"vw":390.447289},{"c":390.14,"h":390.445,"l":390.06,"n":63,"o":390.445,"t":"2026-10-12T16:20:00Z","v":856,"vw":390.223985},{"c":390.16,"h":390.16,"l":390.16,"n":6,"o":390.16,"t":"2026-10-12T16:25:00Z","v":61,"vw":390.16},{"c":390.2,"h":390.2,"l":390.155,"n":58,"o":390.16,"t":"2026-10-12T16:30:00Z","v":1627,"vw":390.161276},{"c":390.25,"h":390.38,"l":390.185,"n":62,"o":390.185,"t":"2026-10-12T16:35:00Z","v":2217,"vw":390.232683},{"c":390.255,"h":390.38,"l":390.255,"n":35,"o":390.38,"t":"2026-10-12T16:40:00Z","v":233,"vw":390.3175},{"c":390.15,"h":390.36,"l":390.15,"n":69,"o":390.3459,"t":"2026-10-12T16:45:00Z","v":682,"vw":390.247129},{"c":390.2,"h":390.22,"l":390.04,"n":135,"o":390.15,"t":"2026-10-12T16:50:00Z","v":1880,"vw":390.155791},{"c":390.41,"h":390.41,"l":390.41,"n":13,"o":390.41,"t":"2026-10-12T16:55:00Z","v":113,"vw":390.41},{"c":390.255,"h":390.43,"l":390.255,"n":32,"o":390.43,"t":"2026-10-12T17:00:00Z","v":344,"vw":390.291154},{"c":390.365,"h":390.57,"l":390.275,"n":755,"o":390.57,"t":"2026-10-12T17:05:00Z","v":1657,"vw":390.444413},{"c":390.66,"h":390.66,"l":390.455,"n":123,"o":390.64,"t":"2026-10-12T17:10:00Z","v":947,"vw":390.524463},{"c":390.55,"h":390.55,"l":390.46,"n":47,"o":390.54,"t":"2026-10-12T17:15:00Z","v":483,"vw":390.525399},{"c":390.4301,"h":390.62,"l":390.4301,"n":86,"o":390.62,"t":"2026-10-12T17:20:00Z","v":837,"vw":390.540139},{"c":390.63,"h":390.63,"l":390.43,"n":64,"o":390.6,"t":"2026-10-12T17:25:00Z","v":860,"vw":390.546133},{"c":390.4999,"h":390.56,"l":390.375,"n":328,"o":390.56,"t":"2026-10-12T17:30:00Z","v":1354,"vw":390.482397},{"c":390.19,"h":390.19,"l":390.19,"n":15,"o":390.19,"t":"2026-10-12T17:35:00Z","v":698,"vw":390.19},{"c":390.75,"h":390.98,"l":390.385,"n":106,"o":390.385,"t":"2026-10-12T17:40:00Z","v":5578,"vw":390.505981},{"c":390.39,"h":390.59,"l":390.39,"n":75,"o":390.54,"t":"2026-10-12T17:50:00Z","v":1092,"vw":390.495482},{"c":390.48,"h":390.64,"l":390.48,"n":402,"o":390.64,"t":"2026-10-12T18:00:00Z","v":1466,"vw":390.510789},{"c":390.355,"h":390.45,"l":390.35,"n":127,"o":390.35,"t":"2026-10-12T18:05:00Z","v":809,"vw":390.397857},{"c":390.1,"h":390.33,"l":390.1,"n":51,"o":390.13,"t":"2026-10-12T18:10:00Z","v":422,"vw":390.190963},{"c":389.92,"h":390.315,"l":389.92,"n":295,"o":390.315,"t":"2026-10-12T18:15:00Z","v":1256,"vw":390.152037},{"c":389.81,"h":390.07,"l":389.7,"n":214,"o":390.07,"t":"2026-10-12T18:20:00Z","v":1231,"vw":389.858387},{"c":389.48,"h":389.74,"l":389.48,"n":442,"o":389.64,"t":"2026-10-12T18:25:00Z","v":1732,"vw":389.671944},{"c":389.53,"h":389.7702,"l":389.53,"n":62,"o":389.53,"t":"2026-10-12T18:30:00Z","v":874,"vw":389.624762},{"c":389.4194,"h":389.6147,"l":389.29,"n":124,"o":389.6147,"t":"2026-10-12T18:35:00Z","v":826,"vw":389.42662},{"c":389.37,"h":389.52,"l":389.25,"n":577,"o":389.52,"t":"2026-10-12T18:40:00Z","v":3138,"vw":389.359879},{"c":389.17,"h":389.545,"l":389.17,"n":202,"o":389.545,"t":"2026-10-12T18:45:00Z","v":1408,"vw":389.347573},{"c":389.07,"h":389.3,"l":389.07,"n":150,"o":389.17,"t":"2026-10-12T18:50:00Z","v":1879,"vw":389.197434},{"c":389.1392,"h":389.29,"l":388.47,"n":605,"o":389.205,"t":"2026-10-12T18:55:00Z","v":8120,"vw":388.967398},{"c":389.05,"h":389.16,"l":389.03,"n":295,"o":389.16,"t":"2026-10-12T19:00:00Z","v":1518,"vw":389.124317},{"c":389.1425,"h":389.15,"l":388.9,"n":191,"o":388.965,"t":"2026-10-12T19:05:00Z","v":3325,"vw":389.072103},{"c":388.92,"h":389.135,"l":388.92,"n":122,"o":389.135,"t":"2026-10-12T19:10:00Z","v":1177,"vw":389.070991},{"c":389.22,"h":389.22,"l":388.87,"n":135,"o":389.0625,"t":"2026-10-12T19:15:00Z","v":2036,"vw":389.140356},{"c":389.53,"h":389.53,"l":389.285,"n":116,"o":389.285,"t":"2026-10-12T19:20:00Z","v":2826,"vw":389.44735},{"c":389.14,"h":389.57,"l":388.991,"n":202,"o":389.56,"t":"2026-10-12T19:25:00Z","v":3121,"vw":389.235634},{"c":389.385,"h":389.475,"l":389.04,"n":225,"o":389.126,"t":"2026-10-12T19:30:00Z","v":2861,"vw":389.281049},{"c":389.8325,"h":389.835,"l":389.385,"n":213,"o":389.385,"t":"2026-10-12T19:35:00Z","v":3599,"vw":389.688891},{"c":389.69,"h":389.835,"l":389.56,"n":242,"o":389.835,"t":"2026-10-12T19:40:00Z","v":4085,"vw":389.672356},{"c":389.55,"h":389.7088,"l":389.47,"n":191,"o":389.635,"t":"2026-10-12T19:45:00Z","v":4268,"vw":389.578109},{"c":389.93,"h":390,"l":389.605,"n":387,"o":389.63,"t":"2026-10-12T19:50:00Z","v":8940,"vw":389.785122},{"c":389.24,"h":390.2,"l":389.23,"n":1170,"o":389.875,"t":"2026-10-12T19:55:00Z","v":21549,"vw":389.850057},{"c":389.24,"h":389.49,"l":389.24,"n":33,"o":389.49,"t":"2026-10-12T20:00:00Z","v":12595,"vw":389.242085},{"c":389.24,"h":389.24,"l":389.24,"n":2,"o":389.24,"t":"2026-10-12T23:55:00Z","v":78,"vw":389.24},{"c":390.82,"h":391.34,"l":390.79,"n":9,"o":390.79,"t":"2026-10-13T08:00:00Z","v":297,"vw":391.048907},{"c":391.97,"h":391.97,"l":391.97,"n":1,"o":391.97,"t":"2026-10-13T09:10:00Z","v":71,"vw":391.97},{"c":390.91,"h":391.06,"l":390.91,"n":9,"o":391.06,"t":"2026-10-13T09:20:00Z","v":305,"vw":391.006889},{"c":391.97,"h":391.97,"l":391.97,"n":1,"o":391.97,"t":"2026-10-13T09:35:00Z","v":50,"vw":391.97},{"c":391.37,"h":391.37,"l":391.37,"n":1,"o":391.37,"t":"2026-10-13T09:55:00Z","v":50,"vw":391.37},{"c":391.57,"h":391.57,"l":391.57,"n":5,"o":391.57,"t":"2026-10-13T10:00:00Z","v":200,"vw":391.57},{"c":391.36,"h":391.36,"l":391.36,"n":1,"o":391.36,"t":"2026-10-13T10:05:00Z","v":40,"vw":391.36},{"c":391.89,"h":391.89,"l":391.89,"n":1,"o":391.89,"t":"2026-10-13T10:35:00Z","v":40,"vw":391.89},{"c":390.1,"h":391.11,"l":390.1,"n":37,"o":391.11,"t":"2026-10-13T10:45:00Z","v":375,"vw":390.618636},{"c":390.45,"h":390.45,"l":390.45,"n":1,"o":390.45,"t":"2026-10-13T10:50:00Z","v":50,"vw":390.45},{"c":389.92,"h":389.92,"l":389.92,"n":6,"o":389.92,"t":"2026-10-13T10:55:00Z","v":82,"vw":389.92},{"c":390.31,"h":390.31,"l":390.31,"n":4,"o":390.31,"t":"2026-10-13T12:00:00Z","v":45,"vw":390.31},{"c":389,"h":389.01,"l":389,"n":7,"o":389.01,"t":"2026-10-13T12:15:00Z","v":304,"vw":389.001667},{"c":389.5,"h":389.5,"l":389.5,"n":1,"o":389.5,"t":"2026-10-13T12:20:00Z","v":300,"vw":389.5},{"c":389.32,"h":389.32,"l":389.32,"n":8,"o":389.32,"t":"2026-10-13T12:30:00Z","v":139,"vw":389.32},{"c":389.41,"h":389.46,"l":389.41,"n":7,"o":389.46,"t":"2026-10-13T12:50:00Z","v":134,"vw":389.426667},{"c":389.3,"h":389.45,"l":389.29,"n":30,"o":389.45,"t":"2026-10-13T13:10:00Z","v":996,"vw":389.394715},{"c":388.48,"h":389.08,"l":388.48,"n":4,"o":389.08,"t":"2026-10-13T13:15:00Z","v":99,"vw":388.770722},{"c":388.14,"h":389.26,"l":388.14,"n":26,"o":389.26,"t":"2026-10-13T13:25:00Z","v":668,"vw":388.28077},{"c":389.45,"h":389.67,"l":388.33,"n":502,"o":388.56,"t":"2026-10-13T13:30:00Z","v":5662,"vw":388.721774},{"c":389.65,"h":390.47,"l":389.54,"n":386,"o":390.02,"t":"2026-10-13T13:35:00Z","v":3905,"vw":390.095094},{"c":389.5,"h":389.68,"l":389.02,"n":237,"o":389.6,"t":"2026-10-13T13:40:00Z","v":2373,"vw":389.353011},{"c":389.01,"h":389.6525,"l":389.01,"n":194,"o":389.6525,"t":"2026-10-13T13:45:00Z","v":2272,"vw":389.405456},{"c":387.65,"h":389.01,"l":387.39,"n":164,"o":388.995,"t":"2026-10-13T13:50:00Z","v":2579,"vw":388.050338},{"c":387.545,"h":387.825,"l":387.5,"n":125,"o":387.7,"t":"2026-10-13T13:55:00Z","v":2085,"vw":387.659179},{"c":388,"h":388.06,"l":387.28,"n":223,"o":387.28,"t":"2026-10-13T14:00:00Z","v":5309,"vw":387.77042},{"c":389.065,"h":389.13,"l":387.9,"n":213,"o":387.9,"t":"2026-10-13T14:05:00Z","v":4642,"vw":388.665051},{"c":389.485,"h":389.485,"l":389.02,"n":242,"o":389.08,"t":"2026-10-13T14:10:00Z","v":5129,"vw":389.167907},{"c":389.125,"h":389.5,"l":389.085,"n":139,"o":389.24,"t":"2026-10-13T14:15:00Z","v":3372,"vw":389.172857},{"c":389.5675,"h":389.665,"l":388.99,"n":152,"o":389.005,"t":"2026-10-13T14:20:00Z","v":4478,"vw":389.257976},{"c":389.285,"h":389.81,"l":388.915,"n":392,"o":389.66,"t":"2026-10-13T14:25:00Z","v":8181,"vw":389.169832},{"c":388.9767,"h":389.525,"l":388.9,"n":160,"o":389.41,"t":"2026-10-13T14:30:00Z","v":2188,"vw":389.115856},{"c":389.45,"h":389.45,"l":389.1,"n":218,"o":389.1,"t":"2026-10-13T14:35:00Z","v":2638,"vw":389.255273},{"c":389.34,"h":389.535,"l":389.34,"n":103,"o":389.4,"t":"2026-10-13T14:40:00Z","v":1301,"vw":389.358972},{"c":389.7575,"h":389.85,"l":389.41,"n":154,"o":389.41,"t":"2026-10-13T14:45:00Z","v":2253,"vw":389.576677},{"c":389.74,"h":389.89,"l":389.38,"n":186,"o":389.73,"t":"2026-10-13T14:50:00Z","v":1921,"vw":389.678919},{"c":390.34,"h":390.34,"l":389.51,"n":187,"o":389.82,"t":"2026-10-13T14:55:00Z","v":4396,"vw":389.734206},{"c":390.92,"h":390.92,"l":390.28,"n":69,"o":390.28,"t":"2026-10-13T15:00:00Z","v":1309,"vw":390.603581},{"c":391.15,"h":391.17,"l":390.9109,"n":139,"o":390.9109,"t":"2026-10-13T15:05:00Z","v":2701,"vw":391.017184},{"c":391.79,"h":392,"l":391.11,"n":195,"o":391.2,"t":"2026-10-13T15:10:00Z","v":3864,"vw":391.40301},{"c":391.84,"h":391.84,"l":391.53,"n":130,"o":391.595,"t":"2026-10-13T15:15:00Z","v":1951,"vw":391.613785},{"c":391.66,"h":391.925,"l":391.62,"n":118,"o":391.875,"t":"2026-10-13T15:20:00Z","v":1693,"vw":391.829698},{"c":391.86,"h":391.97,"l":391.82,"n":83,"o":391.855,"t":"2026-10-13T15:25:00Z","v":1176,"vw":391.892078},{"c":392.78,"h":392.98,"l":392.17,"n":161,"o":392.17,"t":"2026-10-13T15:30:00Z","v":3460,"vw":392.725932},{"c":392.95,"h":393.61,"l":392.95,"n":107,"o":393.09,"t":"2026-10-13T15:35:00Z","v":1887,"vw":393.081772},{"c":392.28,"h":392.66,"l":391.718,"n":126,"o":392.66,"t":"2026-10-13T15:40:00Z","v":2006,"vw":392.239252},{"c":392.375,"h":392.375,"l":391.95,"n":39,"o":392.0081,"t":"2026-10-13T15:45:00Z","v":726,"vw":392.096327},{"c":392.36,"h":392.36,"l":392.36,"n":15,"o":392.36,"t":"2026-10-13T15:50:00Z","v":81,"vw":392.36},{"c":392.35,"h":392.36,"l":392.35,"n":26,"o":392.36,"t":"2026-10-13T15:55:00Z","v":215,"vw":392.354938},{"c":391.89,"h":392.435,"l":391.89,"n":387,"o":392.435,"t":"2026-10-13T16:00:00Z","v":2063,"vw":392.086118},{"c":391.94,"h":391.94,"l":391.94,"n":103,"o":391.94,"t":"2026-10-13T16:05:00Z","v":200,"vw":391.94},{"c":392.165,"h":392.195,"l":392,"n":230,"o":392.03,"t":"2026-10-13T16:10:00Z","v":1401,"vw":392.076248},{"c":391.925,"h":392.205,"l":391.925,"n":167,"o":392.205,"t":"2026-10-13T16:15:00Z","v":956,"vw":392.047106},{"c":392.25,"h":392.25,"l":392.19,"n":39,"o":392.19,"t":"2026-10-13T16:20:00Z","v":289,"vw":392.223939},{"c":392.28,"h":392.36,"l":392.16,"n":71,"o":392.36,"t":"2026-10-13T16:25:00Z","v":611,"vw":392.221786},{"c":392.975,"h":392.975,"l":392.32,"n":93,"o":392.32,"t":"2026-10-13T16:30:00Z","v":1321,"vw":392.487533},{"c":392.775,"h":392.775,"l":392.6,"n":56,"o":392.775,"t":"2026-10-13T16:35:00Z","v":899,"vw":392.7625},{"c":392.99,"h":392.99,"l":392.77,"n":68,"o":392.775,"t":"2026-10-13T16:40:00Z","v":961,"vw":392.798562},{"c":392.71,"h":392.81,"l":392.5401,"n":37,"o":392.5401,"t":"2026-10-13T16:45:00Z","v":620,"vw":392.658596},{"c":392.93,"h":392.9725,"l":392.67,"n":68,"o":392.85,"t":"2026-10-13T16:50:00Z","v":1256,"vw":392.812112},{"c":392.64,"h":392.82,"l":392.56,"n":183,"o":392.72,"t":"2026-10-13T16:55:00Z","v":5450,"vw":392.672572},{"c":391.97,"h":392.0101,"l":391.89,"n":353,"o":392.0101,"t":"2026-10-13T17:00:00Z","v":846,"vw":391.973297},{"c":392.22,"h":392.22,"l":391.97,"n":91,"o":392.15,"t":"2026-10-13T17:05:00Z","v":951,"vw":392.077234},{"c":392.05,"h":392.23,"l":392.05,"n":210,"o":392.2125,"t":"2026-10-13T17:10:00Z","v":1469,"vw":392.177947},{"c":391.755,"h":392.185,"l":391.57,"n":646,"o":392.185,"t":"2026-10-13T17:15:00Z","v":2413,"vw":391.893715},{"c":391.665,"h":391.83,"l":391.665,"n":120,"o":391.75,"t":"2026-10-13T17:20:00Z","v":458,"vw":391.776927},{"c":391.535,"h":391.92,"l":391.5,"n":534,"o":391.92,"t":"2026-10-13T17:25:00Z","v":1755,"vw":391.612314},{"c":391.57,"h":391.785,"l":391.47,"n":419,"o":391.54,"t":"2026-10-13T17:30:00Z","v":2716,"vw":391.582703},{"c":391.69,"h":391.81,"l":391.55,"n":94,"o":391.57,"t":"2026-10-13T17:35:00Z","v":2247,"vw":391.724741},{"c":391.5225,"h":391.68,"l":391.42,"n":939,"o":391.6,"t":"2026-10-13T17:40:00Z","v":4910,"vw":391.543065},{"c":391.5,"h":391.765,"l":391.495,"n":84,"o":391.495,"t":"2026-10-13T17:45:00Z","v":1397,"vw":391.681097},{"c":391.16,"h":391.55,"l":391.16,"n":507,"o":391.55,"t":"2026-10-13T17:50:00Z","v":3310,"vw":391.320327},{"c":391.105,"h":391.105,"l":390.94,"n":420,"o":391.08,"t":"2026-10-13T17:55:00Z","v":3494,"vw":391.045188},{"c":391.13,"h":391.21,"l":391.13,"n":162,"o":391.16,"t":"2026-10-13T18:00:00Z","v":2660,"vw":391.13556},{"c":391.67,"h":392.0275,"l":391.05,"n":532,"o":391.1375,"t":"2026-10-13T18:05:00Z","v":7254,"vw":391.450932},{"c":391.37,"h":391.8351,"l":391.37,"n":1462,"o":391.6,"t":"2026-10-13T18:10:00Z","v":11773,"vw":391.637037},{"c":391.82,"h":391.82,"l":391.33,"n":206,"o":391.37,"t":"2026-10-13T18:15:00Z","v":5216,"vw":391.519164},{"c":391.47,"h":391.78,"l":391.47,"n":82,"o":391.78,"t":"2026-10-13T18:20:00Z","v":918,"vw":391.579306},{"c":391.88,"h":391.88,"l":391.555,"n":196,"o":391.555,"t":"2026-10-13T18:25:00Z","v":3021,"vw":391.633423},{"c":391.58,"h":391.96,"l":391.46,"n":247,"o":391.96,"t":"2026-10-13T18:30:00Z","v":2366,"vw":391.737825},{"c":391.415,"h":391.55,"l":391.33,"n":380,"o":391.43,"t":"2026-10-13T18:35:00Z","v":1717,"vw":391.425275},{"c":391.73,"h":391.73,"l":391.51,"n":45,"o":391.51,"t":"2026-10-13T18:40:00Z","v":611,"vw":391.643745},{"c":391.77,"h":391.77,"l":391.77,"n":18,"o":391.77,"t":"2026-10-13T18:45:00Z","v":222,"vw":391.77},{"c":391.74,"h":391.885,"l":391.74,"n":182,"o":391.8,"t":"2026-10-13T18:50:00Z","v":2489,"vw":391.759313},{"c":391.67,"h":391.87,"l":391.67,"n":378,"o":391.84,"t":"2026-10-13T18:55:00Z","v":2485,"vw":391.782299},{"c":391.96,"h":391.96,"l":391.85,"n":152,"o":391.93,"t":"2026-10-13T19:00:00Z","v":1412,"vw":391.888784},{"c":392.025,"h":392.025,"l":391.79,"n":63,"o":391.8,"t":"2026-10-13T19:05:00Z","v":1406,"vw":391.976914},{"c":392.03,"h":392.105,"l":392.03,"n":126,"o":392.105,"t":"2026-10-13T19:10:00Z","v":3355,"vw":392.056693},{"c":391.8223,"h":392.03,"l":391.76,"n":349,"o":392.03,"t":"2026-10-13T19:15:00Z","v":2160,"vw":391.933368},{"c":391.74,"h":391.855,"l":391.74,"n":327,"o":391.81,"t":"2026-10-13T19:20:00Z","v":1818,"vw":391.81444},{"c":391.6,"h":391.74,"l":391.49,"n":798,"o":391.62,"t":"2026-10-13T19:25:00Z","v":6795,"vw":391.577585},{"c":391.635,"h":391.84,"l":391.58,"n":432,"o":391.6,"t":"2026-10-13T19:30:00Z","v":14710,"vw":391.678241},{"c":391.9,"h":391.9,"l":391.635,"n":172,"o":391.635,"t":"2026-10-13T19:35:00Z","v":3629,"vw":391.748498},{"c":391.575,"h":391.905,"l":391.535,"n":234,"o":391.9,"t":"2026-10-13T19:40:00Z","v":4083,"vw":391.737996},{"c":391.77,"h":391.95,"l":391.605,"n":848,"o":391.63,"t":"2026-10-13T19:45:00Z","v":14157,"vw":391.657116},{"c":391.65,"h":391.88,"l":391.59,"n":332,"o":391.735,"t":"2026-10-13T19:50:00Z","v":7198,"vw":391.761925},{"c":391.51,"h":391.74,"l":391.25,"n":1223,"o":391.59,"t":"2026-10-13T19:55:00Z","v":23279,"vw":391.469777},{"c":391.6,"h":391.6,"l":391.35,"n":27,"o":391.35,"t":"2026-10-13T20:00:00Z","v":19400,"vw":391.59912},{"c":389.71,"h":389.8,"l":389.71,"n":5,"o":389.8,"t":"2026-10-14T08:35:00Z","v":228,"vw":389.745683},{"c":390.21,"h":390.21,"l":390.21,"n":4,"o":390.21,"t":"2026-10-14T10:30:00Z","v":83,"vw":390.21},{"c":391.79,"h":391.79,"l":391.79,"n":1,"o":391.79,"t":"2026-10-14T12:10:00Z","v":50,"vw":391.79},{"c":388.44,"h":388.44,"l":388.44,"n":2,"o":388.44,"t":"2026-10-14T13:20:00Z","v":41,"vw":388.44},{"c":389.09,"h":389.09,"l":388.94,"n":12,"o":388.94,"t":"2026-10-14T13:25:00Z","v":269,"vw":389.04},{"c":390.555,"h":391.34,"l":389.02,"n":461,"o":389.72,"t":"2026-10-14T13:30:00Z","v":15185,"vw":390.288051},{"c":390.43,"h":391.01,"l":390.16,"n":155,"o":390.47,"t":"2026-10-14T13:35:00Z","v":4434,"vw":390.576992},{"c":389.51,"h":390.28,"l":388.8,"n":195,"o":390.28,"t":"2026-10-14T13:40:00Z","v":5020,"vw":389.613018},{"c":389.54,"h":389.73,"l":389.3,"n":125,"o":389.51,"t":"2026-10-14T13:45:00Z","v":3224,"vw":389.546368},{"c":389.42,"h":389.83,"l":389.13,"n":256,"o":389.54,"t":"2026-10-14T13:50:00Z","v":7071,"vw":389.340477},{"c":388.18,"h":389.32,"l":388.02,"n":189,"o":389.32,"t":"2026-10-14T13:55:00Z","v":3880,"vw":388.900498},{"c":385.9925,"h":387.96,"l":385.9925,"n":276,"o":387.96,"t":"2026-10-14T14:00:00Z","v":5188,"vw":386.554887},{"c":385.9,"h":386.42,"l":385.55,"n":389,"o":385.89,"t":"2026-10-14T14:05:00Z","v":10189,"vw":385.876598},{"c":385.678,"h":386.6,"l":385.55,"n":244,"o":385.99,"t":"2026-10-14T14:10:00Z","v":7438,"vw":386.16983},{"c":386.035,"h":386.035,"l":385.48,"n":183,"o":385.71,"t":"2026-10-14T14:15:00Z","v":3044,"vw":385.702883},{"c":387.24,"h":387.485,"l":385.94,"n":270,"o":385.94,"t":"2026-10-14T14:20:00Z","v":5439,"vw":386.794924},{"c":387.42,"h":387.975,"l":387.04,"n":429,"o":387.43,"t":"2026-10-14T14:25:00Z","v":7923,"vw":387.378209},{"c":387.8825,"h":388,"l":387.3,"n":243,"o":387.36,"t":"2026-10-14T14:30:00Z","v":6918,"vw":387.527714},{"c":387.795,"h":388.43,"l":387.74,"n":371,"o":387.82,"t":"2026-10-14T14:35:00Z","v":9691,"vw":388.112094},{"c":388.33,"h":388.35,"l":387.735,"n":303,"o":387.735,"t":"2026-10-14T14:40:00Z","v":5496,"vw":388.190255},{"c":387.02,"h":388.33,"l":387.02,"n":449,"o":388.33,"t":"2026-10-14T14:45:00Z","v":9732,"vw":387.759703},{"c":386.98,"h":387.59,"l":386.78,"n":317,"o":387.01,"t":"2026-10-14T14:50:00Z","v":6125,"vw":387.162052},{"c":387.29,"h":387.48,"l":386.88,"n":220,"o":386.88,"t":"2026-10-14T14:55:00Z","v":6706,"vw":387.058359},{"c":386.6,"h":387.41,"l":386.53,"n":473,"o":387.32,"t":"2026-10-14T15:00:00Z","v":6417,"vw":387.054181},{"c":386.54,"h":386.7,"l":386.125,"n":698,"o":386.45,"t":"2026-10-14T15:05:00Z","v":11051,"vw":386.370856},{"c":386.83,"h":387.28,"l":386.57,"n":400,"o":386.87,"t":"2026-10-14T15:10:00Z","v":7048,"vw":387.078896},{"c":387.04,"h":387.18,"l":386.86,"n":260,"o":386.94,"t":"2026-10-14T15:15:00Z","v":3322,"vw":386.993398},{"c":387.58,"h":387.77,"l":386.9,"n":358,"o":386.9,"t":"2026-10-14T15:20:00Z","v":4935,"vw":387.447945},{"c":387.7,"h":387.78,"l":387.5,"n":331,"o":387.5,"t":"2026-10-14T15:25:00Z","v":4959,"vw":387.651291},{"c":387.71,"h":388.145,"l":387.71,"n":101,"o":388.13,"t":"2026-10-14T15:30:00Z","v":2292,"vw":387.913264},{"c":387.225,"h":387.61,"l":387.13,"n":357,"o":387.57,"t":"2026-10-14T15:35:00Z","v":9731,"vw":387.377398},{"c":387.29,"h":387.29,"l":387.16,"n":24,"o":387.21,"t":"2026-10-14T15:40:00Z","v":708,"vw":387.197879},{"c":387.17,"h":387.58,"l":387.17,"n":100,"o":387.29,"t":"2026-10-14T15:45:00Z","v":2938,"vw":387.268281},{"c":387.395,"h":387.395,"l":387.08,"n":86,"o":387.15,"t":"2026-10-14T15:50:00Z","v":1886,"vw":387.184104},{"c":387.15,"h":387.57,"l":387.15,"n":92,"o":387.32,"t":"2026-10-14T15:55:00Z","v":1061,"vw":387.229417},{"c":386.9301,"h":387.1,"l":386.9301,"n":59,"o":387.1,"t":"2026-10-14T16:00:00Z","v":959,"vw":387.03178},{"c":387.36,"h":387.36,"l":386.9998,"n":64,"o":387.065,"t":"2026-10-14T16:05:00Z","v":1959,"vw":387.150066},{"c":386.86,"h":387.18,"l":386.86,"n":71,"o":387.15,"t":"2026-10-14T16:10:00Z","v":1054,"vw":387.05236},{"c":386.355,"h":386.84,"l":386.32,"n":133,"o":386.84,"t":"2026-10-14T16:15:00Z","v":1324,"vw":386.539762},{"c":386.8199,"h":386.8199,"l":386.445,"n":280,"o":386.445,"t":"2026-10-14T16:20:00Z","v":674,"vw":386.708286},{"c":386.965,"h":386.965,"l":386.74,"n":327,"o":386.74,"t":"2026-10-14T16:25:00Z","v":1424,"vw":386.871041},{"c":386.82,"h":387,"l":386.6,"n":106,"o":386.93,"t":"2026-10-14T16:30:00Z","v":5518,"vw":386.726023},{"c":386.925,"h":386.925,"l":386.77,"n":23,"o":386.81,"t":"2026-10-14T16:35:00Z","v":241,"vw":386.834793},{"c":386.8601,"h":387.11,"l":386.845,"n":118,"o":386.845,"t":"2026-10-14T16:40:00Z","v":999,"vw":386.918749},{"c":386.88,"h":387.1075,"l":386.8,"n":162,"o":387.075,"t":"2026-10-14T16:45:00Z","v":1811,"vw":386.905525},{"c":386.74,"h":386.78,"l":386.74,"n":12,"o":386.78,"t":"2026-10-14T16:50:00Z","v":144,"vw":386.76},{"c":387.1,"h":387.1,"l":386.7,"n":264,"o":386.72,"t":"2026-10-14T16:55:00Z","v":2442,"vw":386.845954},{"c":387.25,"h":387.3,"l":387.25,"n":33,"o":387.3,"t":"2026-10-14T17:00:00Z","v":249,"vw":387.285714},{"c":387.38,"h":387.38,"l":387.28,"n":36,"o":387.28,"t":"2026-10-14T17:05:00Z","v":512,"vw":387.319716},{"c":387.07,"h":387.39,"l":387.07,"n":119,"o":387.31,"t":"2026-10-14T17:10:00Z","v":1014,"vw":387.176135},{"c":387.081,"h":387.22,"l":386.99,"n":94,"o":387.12,"t":"2026-10-14T17:15:00Z","v":2766,"vw":387.109055},{"c":387.54,"h":387.54,"l":387.535,"n":12,"o":387.535,"t":"2026-10-14T17:20:00Z","v":141,"vw":387.5375},{"c":387.3475,"h":387.55,"l":387.3475,"n":48,"o":387.55,"t":"2026-10-14T17:25:00Z","v":703,"vw":387.456847},{"c":387.43,"h":387.43,"l":387.24,"n":89,"o":387.28,"t":"2026-10-14T17:30:00Z","v":1029,"vw":387.289474},{"c":387.215,"h":387.37,"l":387.19,"n":66,"o":387.31,"t":"2026-10-14T17:35:00Z","v":1494,"vw":387.262633},{"c":387.01,"h":387.1,"l":386.98,"n":43,"o":387.1,"t":"2026-10-14T17:40:00Z","v":906,"vw":387.023317},{"c":386.51,"h":387.025,"l":386.44,"n":98,"o":387.025,"t":"2026-10-14T17:45:00Z","v":1926,"vw":386.754981},{"c":386.45,"h":386.45,"l":386.42,"n":186,"o":386.42,"t":"2026-10-14T17:50:00Z","v":749,"vw":386.436207},{"c":386.29,"h":386.29,"l":386.21,"n":163,"o":386.21,"t":"2026-10-14T17:55:00Z","v":1115,"vw":386.25087},{"c":386.23,"h":386.27,"l":386.07,"n":154,"o":386.19,"t":"2026-10-14T18:00:00Z","v":1965,"vw":386.167586},{"c":386.36,"h":386.65,"l":386.27,"n":67,"o":386.27,"t":"2026-10-14T18:05:00Z","v":1226,"vw":386.414693},{"c":386.825,"h":386.825,"l":386.455,"n":105,"o":386.52,"t":"2026-10-14T18:10:00Z","v":935,"vw":386.632305},{"c":387.295,"h":387.295,"l":386.95,"n":31,"o":386.95,"t":"2026-10-14T18:15:00Z","v":308,"vw":387.062195},{"c":387.03,"h":387.38,"l":387.03,"n":139,"o":387.3,"t":"2026-10-14T18:20:00Z","v":2915,"vw":387.233841},{"c":387.3,"h":387.3,"l":386.96,"n":173,"o":386.96,"t":"2026-10-14T18:25:00Z","v":1309,"vw":387.08115},{"c":387.01,"h":387.255,"l":386.9,"n":97,"o":387.255,"t":"2026-10-14T18:30:00Z","v":1610,"vw":387.072972},{"c":386.89,"h":387.02,"l":386.83,"n":101,"o":386.98,"t":"2026-10-14T18:35:00Z","v":1539,"vw":386.93179},{"c":386.67,"h":386.87,"l":386.67,"n":97,"o":386.87,"t":"2026-10-14T18:40:00Z","v":2048,"vw":386.795838},{"c":386.45,"h":386.64,"l":386.41,"n":331,"o":386.63,"t":"2026-10-14T18:45:00Z","v":2397,"vw":386.551977},{"c":386.6,"h":386.6,"l":386.51,"n":233,"o":386.54,"t":"2026-10-14T18:50:00Z","v":1779,"vw":386.571081},{"c":386.36,"h":386.5524,"l":386.36,"n":61,"o":386.4401,"t":"2026-10-14T18:55:00Z","v":1170,"vw":386.456974},{"c":386.12,"h":386.37,"l":386.09,"n":137,"o":386.36,"t":"2026-10-14T19:00:00Z","v":4205,"vw":386.173888},{"c":385.88,"h":386.18,"l":385.81,"n":211,"o":386.13,"t":"2026-10-14T19:05:00Z","v":5823,"vw":386.005873},{"c":386.2,"h":386.33,"l":385.91,"n":173,"o":386.01,"t":"2026-10-14T19:10:00Z","v":2633,"vw":386.055162},{"c":386.6625,"h":386.6625,"l":386.135,"n":214,"o":386.135,"t":"2026-10-14T19:15:00Z","v":1553,"vw":386.237252},{"c":386.8,"h":386.89,"l":386.59,"n":370,"o":386.615,"t":"2026-10-14T19:20:00Z","v":3544,"vw":386.773705},{"c":386.465,"h":386.825,"l":386.465,"n":73,"o":386.825,"t":"2026-10-14T19:25:00Z","v":1637,"vw":386.623408},{"c":386.7775,"h":386.8,"l":386.57,"n":282,"o":386.585,"t":"2026-10-14T19:30:00Z","v":3115,"vw":386.674667},{"c":386.335,"h":386.75,"l":386.17,"n":689,"o":386.73,"t":"2026-10-14T19:35:00Z","v":6982,"vw":386.477182},{"c":386.29,"h":386.55,"l":386.28,"n":349,"o":386.28,"t":"2026-10-14T19:40:00Z","v":6296,"vw":386.421376},{"c":386.79,"h":387.215,"l":386.15,"n":660,"o":386.26,"t":"2026-10-14T19:45:00Z","v":9456,"vw":386.657166},{"c":387.075,"h":387.09,"l":386.78,"n":360,"o":386.935,"t":"2026-10-14T19:50:00Z","v":5255,"vw":386.949494},{"c":387.44,"h":387.5,"l":386.595,"n":1319,"o":386.97,"t":"2026-10-14T19:55:00Z","v":31576,"vw":387.012919},{"c":387.35,"h":387.35,"l":387.35,"n":17,"o":387.35,"t":"2026-10-14T20:00:00Z","v":18422,"vw":387.35},{"c":393.4,"h":393.4,"l":391.88,"n":126,"o":391.88,"t":"2026-10-15T08:00:00Z","v":750,"vw":392.265},{"c":391.96,"h":391.96,"l":391.3,"n":33,"o":391.3,"t":"2026-10-15T11:15:00Z","v":2244,"vw":391.882836},{"c":391.4,"h":391.4,"l":391.4,"n":2,"o":391.4,"t":"2026-10-15T11:40:00Z","v":80,"vw":391.4},{"c":391.12,"h":391.12,"l":391.11,"n":2,"o":391.11,"t":"2026-10-15T11:55:00Z","v":80,"vw":391.115},{"c":390.64,"h":390.7,"l":390.64,"n":7,"o":390.7,"t":"2026-10-15T12:10:00Z","v":240,"vw":390.671429},{"c":391.47,"h":391.47,"l":391.47,"n":2,"o":391.47,"t":"2026-10-15T12:25:00Z","v":51,"vw":391.47},{"c":391.49,"h":391.49,"l":391.07,"n":8,"o":391.11,"t":"2026-10-15T12:35:00Z","v":204,"vw":391.211429},{"c":393,"h":393,"l":393,"n":10,"o":393,"t":"2026-10-15T12:40:00Z","v":502,"vw":393},{"c":393.63,"h":393.63,"l":393.59,"n":3,"o":393.59,"t":"2026-10-15T12:45:00Z","v":81,"vw":393.61},{"c":393.77,"h":394.6,"l":393.77,"n":7,"o":394.6,"t":"2026-10-15T12:50:00Z","v":182,"vw":394.165294},{"c":394.16,"h":394.16,"l":393.99,"n":8,"o":393.99,"t":"2026-10-15T12:55:00Z","v":190,"vw":394.092326},{"c":394,"h":394,"l":394,"n":6,"o":394,"t":"2026-10-15T13:00:00Z","v":192,"vw":394},{"c":393.2,"h":393.77,"l":393.2,"n":24,"o":393.77,"t":"2026-10-15T13:05:00Z","v":701,"vw":393.303215},{"c":392.74,"h":393.09,"l":391.99,"n":92,"o":393.03,"t":"2026-10-15T13:10:00Z","v":2324,"vw":392.825513},{"c":393.064,"h":393.41,"l":392.6,"n":32,"o":393.41,"t":"2026-10-15T13:20:00Z","v":922,"vw":393.072345},{"c":392.99,"h":393.22,"l":392.26,"n":70,"o":392.88,"t":"2026-10-15T13:25:00Z","v":2744,"vw":392.70383},{"c":394.58,"h":394.58,"l":392.41,"n":503,"o":392.41,"t":"2026-10-15T13:30:00Z","v":12869,"vw":393.15278},{"c":394.53,"h":395.85,"l":394.36,"n":464,"o":394.58,"t":"2026-10-15T13:35:00Z","v":8172,"vw":395.221219},{"c":394.51,"h":395.34,"l":394.33,"n":256,"o":394.48,"t":"2026-10-15T13:40:00Z","v":3628,"vw":394.762232},{"c":395.76,"h":395.775,"l":394.42,"n":199,"o":394.42,"t":"2026-10-15T13:45:00Z","v":3026,"vw":395.410665},{"c":393.59,"h":395.93,"l":393.54,"n":635,"o":395.69,"t":"2026-10-15T13:50:00Z","v":23652,"vw":395.148415},{"c":392.83,"h":393.83,"l":392.55,"n":324,"o":393.81,"t":"2026-10-15T13:55:00Z","v":5827,"vw":393.179734},{"c":395.57,"h":395.725,"l":392.58,"n":516,"o":392.58,"t":"2026-10-15T14:00:00Z","v":10267,"vw":394.532831},{"c":396.52,"h":396.93,"l":395.47,"n":356,"o":395.47,"t":"2026-10-15T14:05:00Z","v":6910,"vw":396.405202},{"c":396.64,"h":396.64,"l":395.904,"n":383,"o":396.33,"t":"2026-10-15T14:10:00Z","v":8839,"vw":396.273151},{"c":396.69,"h":397.17,"l":396.59,"n":632,"o":396.64,"t":"2026-10-15T14:15:00Z","v":20452,"vw":396.922009},{"c":396.57,"h":397.11,"l":396.095,"n":388,"o":396.75,"t":"2026-10-15T14:20:00Z","v":8325,"vw":396.585992},{"c":396.03,"h":396.8,"l":396.02,"n":322,"o":396.67,"t":"2026-10-15T14:25:00Z","v":6729,"vw":396.319749},{"c":396.315,"h":396.64,"l":396.08,"n":519,"o":396.17,"t":"2026-10-15T14:30:00Z","v":7837,"vw":396.38375},{"c":396.6,"h":396.83,"l":396.325,"n":434,"o":396.325,"t":"2026-10-15T14:35:00Z","v":7684,"vw":396.522608},{"c":396.24,"h":396.59,"l":395.98,"n":418,"o":396.45,"t":"2026-10-15T14:40:00Z","v":5997,"vw":396.34263},{"c":396.5,"h":396.69,"l":396.2,"n":410,"o":396.2,"t":"2026-10-15T14:45:00Z","v":5513,"vw":396.472544},{"c":397.05,"h":397.21,"l":396.55,"n":459,"o":396.55,"t":"2026-10-15T14:50:00Z","v":7002,"vw":397.01312},{"c":396.865,"h":397.14,"l":396.79,"n":343,"o":397.14,"t":"2026-10-15T14:55:00Z","v":4698,"vw":396.891237},{"c":396.88,"h":397.13,"l":396.8,"n":428,"o":396.865,"t":"2026-10-15T15:00:00Z","v":6054,"vw":396.921967},{"c":397.59,"h":397.75,"l":396.98,"n":806,"o":397.01,"t":"2026-10-15T15:05:00Z","v":16744,"vw":397.417775},{"c":397.42,"h":398.32,"l":397.38,"n":433,"o":397.82,"t":"2026-10-15T15:10:00Z","v":7175,"vw":397.851257},{"c":397.05,"h":397.5525,"l":397.05,"n":575,"o":397.35,"t":"2026-10-15T15:15:00Z","v":7038,"vw":397.32976},{"c":397,"h":397.29,"l":396.55,"n":1011,"o":396.84,"t":"2026-10-15T15:20:00Z","v":25334,"vw":396.840177},{"c":397.31,"h":397.32,"l":396.79,"n":1547,"o":396.98,"t":"2026-10-15T15:25:00Z","v":27183,"vw":397.052993},{"c":396.56,"h":398.025,"l":396.53,"n":619,"o":397.405,"t":"2026-10-15T15:30:00Z","v":23108,"vw":397.182752},{"c":396.48,"h":397.48,"l":395.51,"n":1087,"o":396.67,"t":"2026-10-15T15:35:00Z","v":45302,"vw":396.778258},{"c":396.86,"h":397.25,"l":396.66,"n":163,"o":396.93,"t":"2026-10-15T15:40:00Z","v":2940,"vw":396.975298},{"c":397.03,"h":397.08,"l":396.64,"n":140,"o":396.82,"t":"2026-10-15T15:45:00Z","v":2230,"vw":396.902742},{"c":396.61,"h":397.55,"l":396.61,"n":378,"o":397.145,"t":"2026-10-15T15:50:00Z","v":8454,"vw":397.239154},{"c":397.39,"h":397.39,"l":396.745,"n":94,"o":396.745,"t":"2026-10-15T15:55:00Z","v":1685,"vw":397.050741},{"c":396.83,"h":397.405,"l":396.405,"n":220,"o":397.405,"t":"2026-10-15T16:00:00Z","v":3553,"vw":396.722655},{"c":396.78,"h":397,"l":396.635,"n":330,"o":396.635,"t":"2026-10-15T16:05:00Z","v":4914,"vw":396.826596},{"c":396.79,"h":396.93,"l":396.625,"n":393,"o":396.91,"t":"2026-10-15T16:10:00Z","v":7963,"vw":396.775139},{"c":397.18,"h":397.22,"l":396.37,"n":445,"o":396.7759,"t":"2026-10-15T16:15:00Z","v":7771,"vw":396.89173},{"c":397.14,"h":397.245,"l":397.0501,"n":290,"o":397.1995,"t":"2026-10-15T16:20:00Z","v":3853,"vw":397.170411},{"c":397.06,"h":397.24,"l":397.06,"n":384,"o":397.195,"t":"2026-10-15T16:25:00Z","v":3399,"vw":397.155902},{"c":396.855,"h":397.18,"l":396.855,"n":183,"o":397.05,"t":"2026-10-15T16:30:00Z","v":4989,"vw":396.973692},{"c":396.795,"h":397.21,"l":396.795,"n":101,"o":396.825,"t":"2026-10-15T16:35:00Z","v":1917,"vw":396.991711},{"c":396.87,"h":397.2,"l":396.72,"n":93,"o":397.2,"t":"2026-10-15T16:40:00Z","v":3284,"vw":396.808578},{"c":396.99,"h":397.02,"l":396.82,"n":282,"o":397.02,"t":"2026-10-15T16:45:00Z","v":4393,"vw":396.905308},{"c":396.86,"h":397.04,"l":396.82,"n":158,"o":396.995,"t":"2026-10-15T16:50:00Z","v":3184,"vw":396.922137},{"c":397.05,"h":397.05,"l":396.78,"n":328,"o":396.85,"t":"2026-10-15T16:55:00Z","v":1981,"vw":396.892307},{"c":398.03,"h":398.25,"l":398.03,"n":422,"o":398.12,"t":"2026-10-15T18:10:00Z","v":3988,"vw":398.129077},{"c":397.85,"h":398.07,"l":397.84,"n":106,"o":398.01,"t":"2026-10-15T18:15:00Z","v":2135,"vw":397.918586},{"c":397.7,"h":397.94,"l":397.51,"n":148,"o":397.86,"t":"2026-10-15T18:20:00Z","v":3160,"vw":397.769619},{"c":397.55,"h":397.725,"l":397.38,"n":221,"o":397.725,"t":"2026-10-15T18:25:00Z","v":2890,"vw":397.58474},{"c":397.61,"h":397.735,"l":397.52,"n":233,"o":397.52,"t":"2026-10-15T18:30:00Z","v":3104,"vw":397.637786},{"c":397.4675,"h":397.605,"l":397.36,"n":184,"o":397.585,"t":"2026-10-15T18:35:00Z","v":5687,"vw":397.487469},{"c":397.42,"h":397.54,"l":397.34,"n":260,"o":397.415,"t":"2026-10-15T18:40:00Z","v":4427,"vw":397.473738},{"c":397.45,"h":397.53,"l":397.35,"n":372,"o":397.42,"t":"2026-10-15T18:45:00Z","v":3070,"vw":397.452189},{"c":397.63,"h":397.63,"l":397.39,"n":380,"o":397.43,"t":"2026-10-15T18:50:00Z","v":4637,"vw":397.460439},{"c":397.64,"h":397.71,"l":397.57,"n":175,"o":397.57,"t":"2026-10-15T18:55:00Z","v":2621,"vw":397.658073},{"c":397.735,"h":397.765,"l":397.64,"n":356,"o":397.66,"t":"2026-10-15T19:00:00Z","v":3514,"vw":397.725531},{"c":397.83,"h":397.8999,"l":397.69,"n":164,"o":397.74,"t":"2026-10-15T19:05:00Z","v":2746,"vw":397.780782},{"c":397.945,"h":398,"l":397.67,"n":271,"o":397.79,"t":"2026-10-15T19:10:00Z","v":4913,"vw":397.780582},{"c":397.815,"h":398.06,"l":397.815,"n":171,"o":397.995,"t":"2026-10-15T19:15:00Z","v":2737,"vw":397.948616},{"c":397.69,"h":397.94,"l":397.69,"n":166,"o":397.875,"t":"2026-10-15T19:20:00Z","v":4187,"vw":397.845456},{"c":397.74,"h":397.82,"l":397.64,"n":159,"o":397.64,"t":"2026-10-15T19:25:00Z","v":2095,"vw":397.727799},{"c":397.75,"h":397.835,"l":397.47,"n":261,"o":397.63,"t":"2026-10-15T19:30:00Z","v":5161,"vw":397.635743},{"c":397.9,"h":398.08,"l":397.735,"n":357,"o":397.8,"t":"2026-10-15T19:35:00Z","v":6043,"vw":397.88442},{"c":398.91,"h":398.93,"l":397.97,"n":1269,"o":397.975,"t":"2026-10-15T19:40:00Z","v":11475,"vw":398.40966},{"c":398.685,"h":399.07,"l":398.67,"n":1065,"o":398.89,"t":"2026-10-15T19:45:00Z","v":12283,"vw":398.923959},{"c":398.44,"h":398.815,"l":398.205,"n":665,"o":398.66,"t":"2026-10-15T19:50:00Z","v":16051,"vw":398.508299},{"c":398.35,"h":398.53,"l":397.98,"n":2100,"o":398.53,"t":"2026-10-15T19:55:00Z","v":49611,"vw":398.163988},{"c":398.24,"h":398.324,"l":398.16,"n":20,"o":398.18,"t":"2026-10-15T20:00:00Z","v":22233,"vw":398.239651}],"history":[{"c":479.23,"h":479.3866,"l":475.53,"n":11143,"o":476.22,"t":"2024-10-14T04:00:00Z","v":245108,"vw":477.803758},{"c":470.77,"h":479.5,"l":469.58,"n":11116,"o":479.39,"t":"2024-10-15T04:00:00Z","v":269951,"vw":473.934573},{"c":471.99,"h":472.58,"l":468.63,"n":7784,"o":469.24,"t":"2024-10-16T04:00:00Z","v":158394,"vw":471.100199},{"c":482.32,"h":483.01,"l":477.27,"n":12607,"o":480.12,"t":"2024-10-17T04:00:00Z","v":302106,"vw":480.72787},{"c":482.35,"h":484.47,"l":479.43,"n":11458,"o":481.36,"t":"2024-10-18T04:00:00Z","v":267910,"vw":482.183684},{"c":480.18,"h":482.39,"l":476.93,"n":7600,"o":482.19,"t":"2024-10-21T04:00:00Z","v":155683,"vw":479.665011},{"c":478.51,"h":480.22,"l":476.77,"n":8575,"o":478.8,"t":"2024-10-22T04:00:00Z","v":232024,"vw":478.293388},{"c":482.44,"h":483.76,"l":478.69,"n":8146,"o":478.7,"t":"2024-10-23T04:00:00Z","v":189930,"vw":481.865821},{"c":486.48,"h":487.4328,"l":480.32,"n":10696,"o":485,"t":"2024-10-24T04:00:00Z","v":405973,"vw":483.942334},{"c":484.73,"h":488.4046,"l":483.04,"n":7996,"o":487.05,"t":"2024-10-25T04:00:00Z","v":206708,"vw":485.937468},{"c":490.48,"h":491.3,"l":488.27,"n":8865,"o":488.84,"t":"2024-10-28T04:00:00Z","v":144802,"vw":490.06877},{"c":487.94,"h":489.955,"l":486.28,"n":7187,"o":487.065,"t":"2024-10-29T04:00:00Z","v":139527,"vw":487.921308},{"c":478.84,"h":484.62,"l":477.63,"n":11125,"o":478.6,"t":"2024-10-30T04:00:00Z","v":264881,"vw":481.183731},{"c":475.88,"h":480.95,"l":473.23,"n":9571,"o":480.95,"t":"2024-10-31T04:00:00Z","v":240688,"vw":476.41673},{"c":476.76,"h":482.795,"l":475.37,"n":8347,"o":482.01,"t":"2024-11-01T04:00:00Z","v":298396,"vw":478.657964},{"c":476.05,"h":480.74,"l":474.9,"n":10032,"o":480.74,"t":"2024-11-04T05:00:00Z","v":250979,"vw":477.116694},{"c":441,"h":453.15,"l":439.22,"n":39284,"o":446.93,"t":"2024-11-05T05:00:00Z","v":1518371,"vw":445.40001},{"c":443,"h":443.23,"l":433.9,"n":22127,"o":436.74,"t":"2024-11-06T05:00:00Z","v":753724,"vw":439.793966},{"c":452.66,"h":456.56,"l":446.78,"n":18659,"o":446.82,"t":"2024-11-07T05:00:00Z","v":516935,"vw":452.162093},{"c":454.46,"h":455.69,"l":448.18,"n":14572,"o":450.35,"t":"2024-11-08T05:00:00Z","v":429364,"vw":452.962937},{"c":452.46,"h":457.65,"l":451.77,"n":12243,"o":454.75,"t":"2024-11-11T05:00:00Z","v":324699,"vw":454.71009},{"c":437.12,"h":445.244,"l":436,"n":15168,"o":444.88,"t":"2024-11-12T05:00:00Z","v":419975,"vw":438.838385},{"c":439.89,"h":441.9,"l":435.02,"n":11639,"o":436.34,"t":"2024-11-13T05:00:00Z","v":277809,"vw":438.876309},{"c":440.39,"h":442.55,"l":439.64,"n":7586,"o":441.79,"t":"2024-11-14T05:00:00Z","v":204842,"vw":441.141652},{"c":430.99,"h":436.5,"l":430,"n":9460,"o":436,"t":"2024-11-15T05:00:00Z","v":280182,"vw":432.245931},{"c":434.98,"h":435.31,"l":427.43,"n":9803,"o":428,"t":"2024-11-18T05:00:00Z","v":243109,"vw":432.943401},{"c":428.48,"h":430.49,"l":425.25,"n":12950,"o":427.52,"t":"2024-11-19T05:00:00Z","v":313630,"vw":428.218225},{"c":427.16,"h":427.9799,"l":422.44,"n":11252,"o":425.93,"t":"2024-11-20T05:00:00Z","v":227767,"vw":426.055927},{"c":429.51,"h":431.332,"l":425.21,"n":8820,"o":427.32,"t":"2024-11-21T05:00:00Z","v":217456,"vw":429.264762},{"c":437.62,"h":438.62,"l":433.34,"n":11151,"o":433.34,"t":"2024-11-22T05:00:00Z","v":231716,"vw":435.988944},{"c":435.24,"h":440.8975,"l":435,"n":13902,"o":438.08,"t":"2024-11-25T05:00:00Z","v":340614,"vw":437.451058},{"c":431.7,"h":434.375,"l":430.1201,"n":9284,"o":434.14,"t":"2024-11-26T05:00:00Z","v":220701,"vw":432.040024},{"c":431.57,"h":435.11,"l":431.145,"n":7775,"o":433.08,"t":"2024-11-27T05:00:00Z","v":167219,"vw":432.796645},{"c":434.16,"h":434.65,"l":430.36,"n":7478,"o":430.99,"t":"2024-11-29T05:00:00Z","v":143701,"vw":433.029528},{"c":437.4,"h":438.44,"l":433.78,"n":10274,"o":435.5,"t":"2024-12-02T05:00:00Z","v":223902,"vw":436.56834},{"c":444.51,"h":444.8816,"l":438.65,"n":12646,"o":441.11,"t":"2024-12-03T05:00:00Z","v":312513,"vw":442.613495},{"c":445.73,"h":448.7,"l":442.72,"n":13015,"o":448.15,"t":"2024-12-04T05:00:00Z","v":306521,"vw":445.599559},{"c":445.52,"h":448.815,"l":444.25,"n":13179,"o":446.38,"t":"2024-12-05T05:00:00Z","v":356701,"vw":446.518475},{"c":458.44,"h":458.48,"l":451.92,"n":16598,"o":452.36,"t":"2024-12-06T05:00:00Z","v":362588,"vw":456.262076},{"c":448.48,"h":457.21,"l":448.07,"n":12021,"o":455.09,"t":"2024-12-09T05:00:00Z","v":279346,"vw":451.875906},{"c":448.56,"h":450.97,"l":445.7012,"n":11298,"o":449.95,"t":"2024-12-10T05:00:00Z","v":235328,"vw":448.573907},{"c":449.53,"h":451.11,"l":446.4615,"n":10120,"o":447.49,"t":"2024-12-11T05:00:00Z","v":227931,"vw":449.227678},{"c":451.86,"h":455.68,"l":450.65,"n":10870,"o":450.78,"t":"2024-12-12T05:00:00Z","v":208985,"vw":453.172715},{"c":454.18,"h":457.99,"l":450.7574,"n":10007,"o":457.88,"t":"2024-12-13T05:00:00Z","v":201922,"vw":454.191921},{"c":436.96,"h":445.82,"l":436.43,"n":14718,"o":445.45,"t":"2024-12-16T05:00:00Z","v":325311,"vw":439.757267},{"c":432.36,"h":435.89,"l":432.17,"n":14054,"o":433.91,"t":"2024-12-17T05:00:00Z","v":380729,"vw":433.746931},{"c":422.83,"h":436.85,"l":420.63,"n":11964,"o":434.53,"t":"2024-12-18T05:00:00Z","v":302323,"vw":429.578809},{"c":425.3,"h":428.25,"l":421.34,"n":16379,"o":428.2,"t":"2024-12-19T05:00:00Z","v":388235,"vw":424.315948},{"c":426.93,"h":430.28,"l":421.01,"n":12034,"o":423.21,"t":"2024-12-20T05:00:00Z","v":262698,"vw":426.729631},{"c":430.15,"h":431.24,"l":422.29,"n":10172,"o":424.38,"t":"2024-12-23T05:00:00Z","v":225703,"vw":426.874971},{"c":433.98,"h":434.03,"l":430.47,"n":4673,"o":431.08,"t":"2024-12-24T05:00:00Z","v":82609,"vw":432.827409},{"c":431.74,"h":435.145,"l":431.5,"n":8292,"o":433.16,"t":"2024-12-26T05:00:00Z","v":158525,"vw":432.897388},{"c":432.15,"h":432.72,"l":428.3002,"n":8836,"o":429.72,"t":"2024-12-27T05:00:00Z","v":171221,"vw":431.418728},{"c":426.77,"h":429.3,"l":424.945,"n":7754,"o":428.25,"t":"2024-12-30T05:00:00Z","v":150257,"vw":427.316725},{"c":424.84,"h":426.66,"l":422.61,"n":6371,"o":425,"t":"2024-12-31T05:00:00Z","v":138881,"vw":424.654816},{"c":416.42,"h":423.16,"l":416.38,"n":12385,"o":420.93,"t":"2025-01-02T05:00:00Z","v":283408,"vw":419.424397},{"c":417.42,"h":419.845,"l":413.17,"n":11973,"o":416.51,"t":"2025-01-03T05:00:00Z","v":243355,"vw":417.343484},{"c":426.77,"h":428.47,"l":423.62,"n":11953,"o":425.25,"t":"2025-01-06T05:00:00Z","v":235206,"vw":426.005099},{"c":427.97,"h":431.61,"l":426.82,"n":9406,"o":431.03,"t":"2025-01-07T05:00:00Z","v":169027,"vw":428.825112},{"c":433.87,"h":434.49,"l":427.46,"n":10010,"o":428.32,"t":"2025-01-08T05:00:00Z","v":238176,"vw":431.720927},{"c":429.29,"h":434.39,"l":427.45,"n":10553,"o":434.39,"t":"2025-01-10T05:00:00Z","v":215173,"vw":430.439345},{"c":418.37,"h":418.93,"l":414.41,"n":12901,"o":416.4,"t":"2025-01-13T05:00:00Z","v":292699,"vw":416.875237},{"c":421.97,"h":424.48,"l":420.28,"n":10646,"o":424.13,"t":"2025-01-14T05:00:00Z","v":270455,"vw":422.475677},{"c":431.68,"h":432.785,"l":429.07,"n":9439,"o":432.35,"t":"2025-01-15T05:00:00Z","v":212075,"vw":431.045219},{"c":432.94,"h":434.565,"l":432.1,"n":8388,"o":433.09,"t":"2025-01-16T05:00:00Z","v":180828,"vw":433.312749},{"c":435.87,"h":438.68,"l":435.38,"n":7365,"o":437.49,"t":"2025-01-17T05:00:00Z","v":167686,"vw":436.739736},{"c":440.23,"h":440.6,"l":434.7,"n":12390,"o":437.83,"t":"2025-01-21T05:00:00Z","v":274983,"vw":438.470052},{"c":432.5,"h":436.5,"l":432.1,"n":9537,"o":436,"t":"2025-01-22T05:00:00Z","v":212891,"vw":433.797805},{"c":429.98,"h":431.3471,"l":425.64,"n":12585,"o":428.35,"t":"2025-01-23T05:00:00Z","v":341701,"vw":428.173989},{"c":432.37,"h":433.32,"l":430,"n":10883,"o":431.25,"t":"2025-01-24T05:00:00Z","v":349112,"vw":431.432708},{"c":432.32,"h":432.64,"l":425.85,"n":12909,"o":426.47,"t":"2025-01-27T05:00:00Z","v":321278,"vw":429.979018},{"c":431.09,"h":432.73,"l":426.06,"n":11354,"o":431.13,"t":"2025-01-28T05:00:00Z","v":295803,"vw":429.364404},{"c":428.99,"h":432.155,"l":427.12,"n":10335,"o":430.03,"t":"2025-01-29T05:00:00Z","v":298824,"vw":429.3012},{"c":431.95,"h":434.84,"l":428.085,"n":16161,"o":430,"t":"2025-01-30T05:00:00Z","v":474019,"vw":430.972443},{"c":428.52,"h":437.135,"l":428.34,"n":14114,"o":431.3,"t":"2025-01-31T05:00:00Z","v":372385,"vw":431.175974},{"c":428.94,"h":429.83,"l":419.96,"n":17865,"o":422.51,"t":"2025-02-03T05:00:00Z","v":483401,"vw":426.907205},{"c":459.3,"h":470.16,"l":453.58,"n":30673,"o":453.685,"t":"2025-02-04T05:00:00Z","v":933426,"vw":461.114968},{"c":464.19,"h":465.07,"l":457.51,"n":22098,"o":460.41,"t":"2025-02-05T05:00:00Z","v":539356,"vw":462.044794},{"c":461.56,"h":464.31,"l":459.89,"n":13325,"o":461.49,"t":"2025-02-06T05:00:00Z","v":396864,"vw":461.999606},{"c":446.44,"h":454.6,"l":446.13,"n":18142,"o":453.39,"t":"2025-02-07T05:00:00Z","v":391975,"vw":449.90814},{"c":460.8,"h":461.19,"l":453.555,"n":12662,"o":455.53,"t":"2025-02-10T05:00:00Z","v":387893,"vw":458.644632},{"c":474.96,"h":477,"l":466,"n":19067,"o":466.57,"t":"2025-02-11T05:00:00Z","v":596660,"vw":473.804039},{"c":482.55,"h":483.98,"l":476.45,"n":15271,"o":478,"t":"2025-02-12T05:00:00Z","v":368030,"vw":480.447721},{"c":490.45,"h":496.27,"l":487.89,"n":14692,"o":490.42,"t":"2025-02-13T05:00:00Z","v":419231,"vw":492.280023},{"c":503.84,"h":507.1973,"l":501.737,"n":14437,"o":503.86,"t":"2025-02-14T05:00:00Z","v":379637,"vw":504.229235},{"c":504.69,"h":508.0325,"l":501.69,"n":12481,"o":506.37,"t":"2025-02-18T05:00:00Z","v":273946,"vw":504.628767},{"c":500.84,"h":502.74,"l":498.45,"n":9504,"o":502.34,"t":"2025-02-19T05:00:00Z","v":169707,"vw":500.754834},{"c":508.15,"h":508.15,"l":499.75,"n":10403,"o":502.4,"t":"2025-02-20T05:00:00Z","v":215100,"vw":505.161292},{"c":503.43,"h":508.2,"l":498.5757,"n":11648,"o":507.79,"t":"2025-02-21T05:00:00Z","v":282928,"vw":503.373901},{"c":499.22,"h":505.567,"l":498.7,"n":12259,"o":504.14,"t":"2025-02-24T05:00:00Z","v":237763,"vw":501.910599},{"c":504.5,"h":509.13,"l":499.865,"n":10915,"o":508.92,"t":"2025-02-25T05:00:00Z","v":283654,"vw":504.443},{"c":480,"h":508.578,"l":476.44,"n":24306,"o":503.2,"t":"2025-02-26T05:00:00Z","v":934676,"vw":485.58029},{"c":460.5,"h":467.59,"l":457.9,"n":35621,"o":465.2,"t":"2025-02-27T05:00:00Z","v":1215862,"vw":462.618615},{"c":464.57,"h":468.62,"l":457.59,"n":18936,"o":465,"t":"2025-02-28T05:00:00Z","v":572793,"vw":464.219146},{"c":464.2,"h":476.18,"l":459.5101,"n":21372,"o":473.09,"t":"2025-03-03T05:00:00Z","v":685432,"vw":470.396579},{"c":459.59,"h":465.54,"l":453.01,"n":17034,"o":459.6,"t":"2025-03-04T05:00:00Z","v":459453,"vw":458.897994},{"c":459.2,"h":459.97,"l":452.94,"n":17192,"o":456.88,"t":"2025-03-05T05:00:00Z","v":573790,"vw":457.529771},{"c":446.7,"h":452.3866,"l":443.85,"n":16066,"o":446,"t":"2025-03-06T05:00:00Z","v":546874,"vw":447.589583},{"c":449.56,"h":453.03,"l":443.42,"n":15411,"o":443.42,"t":"2025-03-07T05:00:00Z","v":443520,"vw":449.071193},{"c":437.08,"h":451.43,"l":433.47,"n":17380,"o":451.43,"t":"2025-03-10T04:00:00Z","v":517934,"vw":440.18555},{"c":441.25,"h":444.65,"l":433.81,"n":18369,"o":442.24,"t":"2025-03-11T04:00:00Z","v":536592,"vw":440.600052},{"c":450.35,"h":452.73,"l":443.27,"n":17386,"o":445.53,"t":"2025-03-12T04:00:00Z","v":385602,"vw":448.621554},{"c":440.66,"h":444.99,"l":439.51,"n":14731,"o":443.1,"t":"2025-03-13T04:00:00Z","v":437720,"vw":442.13562},{"c":449.23,"h":451.18,"l":445.76,"n":13216,"o":448.45,"t":"2025-03-14T04:00:00Z","v":303192,"vw":448.854259},{"c":454.2,"h":455.94,"l":449.18,"n":10811,"o":449.64,"t":"2025-03-17T04:00:00Z","v":246490,"vw":453.621591},{"c":446.43,"h":451.89,"l":445.29,"n":12244,"o":450.8,"t":"2025-03-18T04:00:00Z","v":318074,"vw":447.418227},{"c":453.28,"h":455.63,"l":447.61,"n":10567,"o":450.98,"t":"2025-03-19T04:00:00Z","v":254940,"vw":452.006697},{"c":444.03,"h":447.8,"l":442.88,"n":14938,"o":445.81,"t":"2025-03-20T04:00:00Z","v":461103,"vw":444.7537},{"c":436.32,"h":438.41,"l":433.45,"n":16783,"o":435.73,"t":"2025-03-21T04:00:00Z","v":475145,"vw":435.927348},{"c":435.83,"h":437.215,"l":430.215,"n":16200,"o":432,"t":"2025-03-24T04:00:00Z","v":490879,"vw":434.338579},{"c":433.98,"h":436.48,"l":431.26,"n":14597,"o":435.85,"t":"2025-03-25T04:00:00Z","v":356208,"vw":433.145534},{"c":413.73,"h":424.6,"l":409.07,"n":34518,"o":421.01,"t":"2025-03-26T04:00:00Z","v":1066040,"vw":414.974152},{"c":426.82,"h":426.99,"l":402.9,"n":41207,"o":406.58,"t":"2025-03-27T04:00:00Z","v":1514231,"vw":418.848257},{"c":429.71,"h":438.67,"l":427.57,"n":39091,"o":436.885,"t":"2025-03-28T04:00:00Z","v":1146934,"vw":433.001895},{"c":427.88,"h":430.12,"l":421.14,"n":17153,"o":425.4,"t":"2025-03-31T04:00:00Z","v":446013,"vw":426.21722},{"c":430.61,"h":435.485,"l":428,"n":20586,"o":433.34,"t":"2025-04-01T04:00:00Z","v":594773,"vw":431.729137},{"c":438.54,"h":440.795,"l":432.21,"n":23564,"o":433.62,"t":"2025-04-02T04:00:00Z","v":601898,"vw":436.930641},{"c":431.23,"h":439.85,"l":429.28,"n":20163,"o":438,"t":"2025-04-03T04:00:00Z","v":608520,"vw":434.195637},{"c":414.85,"h":432.05,"l":414.265,"n":34215,"o":424.17,"t":"2025-04-04T04:00:00Z","v":1227830,"vw":424.680829},{"c":398.7,"h":421.98,"l":391.54,"n":35165,"o":398.56,"t":"2025-04-07T04:00:00Z","v":1135072,"vw":399.807034},{"c":397.86,"h":413.23,"l":393.35,"n":29053,"o":408.8,"t":"2025-04-08T04:00:00Z","v":1005597,"vw":403.287064},{"c":432,"h":434.04,"l":397.8,"n":27626,"o":405.29,"t":"2025-04-09T04:00:00Z","v":1022564,"vw":419.26528},{"c":423.81,"h":427.94,"l":413,"n":20276,"o":421.94,"t":"2025-04-10T04:00:00Z","v":616402,"vw":421.899575},{"c":428.58,"h":428.86,"l":415.47,"n":17196,"o":418.35,"t":"2025-04-11T04:00:00Z","v":613099,"vw":423.217689},{"c":429.53,"h":434.75,"l":426.44,"n":16534,"o":429.95,"t":"2025-04-14T04:00:00Z","v":434543,"vw":430.203548},{"c":433.98,"h":437.74,"l":431.57,"n":11458,"o":433.44,"t":"2025-04-15T04:00:00Z","v":266508,"vw":434.346307},{"c":432.75,"h":436.93,"l":429.88,"n":11324,"o":432.3,"t":"2025-04-16T04:00:00Z","v":340801,"vw":432.850127},{"c":439.97,"h":441.61,"l":435.56,"n":10030,"o":439.49,"t":"2025-04-17T04:00:00Z","v":239653,"vw":438.970355},{"c":434.76,"h":437.27,"l":430.54,"n":9431,"o":434.82,"t":"2025-04-21T04:00:00Z","v":238661,"vw":433.834112},{"c":447.16,"h":449.88,"l":444.17,"n":13927,"o":444.62,"t":"2025-04-22T04:00:00Z","v":371645,"vw":446.817003},{"c":441.68,"h":448.58,"l":439.75,"n":12714,"o":445.23,"t":"2025-04-23T04:00:00Z","v":340672,"vw":443.616163},{"c":456.82,"h":456.99,"l":452.57,"n":15890,"o":454,"t":"2025-04-24T04:00:00Z","v":415195,"vw":455.324491},{"c":460.8,"h":460.98,"l":456.06,"n":12233,"o":458.27,"t":"2025-04-25T04:00:00Z","v":250169,"vw":458.615136},{"c":458.2,"h":458.52,"l":452.46,"n":13881,"o":454.88,"t":"2025-04-28T04:00:00Z","v":330490,"vw":455.953471},{"c":462.74,"h":463.31,"l":457.9,"n":11417,"o":458.74,"t":"2025-04-29T04:00:00Z","v":262319,"vw":461.599732},{"c":461.78,"h":461.92,"l":449.32,"n":14223,"o":453.34,"t":"2025-04-30T04:00:00Z","v":361837,"vw":456.977326},{"c":460.12,"h":464.68,"l":458.95,"n":10310,"o":463.62,"t":"2025-05-01T04:00:00Z","v":247428,"vw":462.281823},{"c":462.84,"h":466.82,"l":462.18,"n":14987,"o":463.95,"t":"2025-05-02T04:00:00Z","v":408431,"vw":464.284767},{"c":466.46,"h":468.8271,"l":463.6,"n":14519,"o":467,"t":"2025-05-05T04:00:00Z","v":308092,"vw":466.149367},{"c":474.14,"h":477.29,"l":468.45,"n":18233,"o":470.75,"t":"2025-05-06T04:00:00Z","v":433392,"vw":473.155399},{"c":476.74,"h":478.41,"l":469.74,"n":11933,"o":469.74,"t":"2025-05-07T04:00:00Z","v":297888,"vw":475.460851},{"c":480.71,"h":487.28,"l":480.71,"n":15187,"o":484.53,"t":"2025-05-08T04:00:00Z","v":353052,"vw":483.751165},{"c":488.28,"h":489.01,"l":485.25,"n":12427,"o":486.28,"t":"2025-05-09T04:00:00Z","v":269909,"vw":487.353256},{"c":486.76,"h":493.05,"l":482.99,"n":14922,"o":492.51,"t":"2025-05-12T04:00:00Z","v":351864,"vw":487.102355},{"c":490.88,"h":492.26,"l":489.575,"n":14730,"o":491.09,"t":"2025-05-13T04:00:00Z","v":334336,"vw":491.094193},{"c":495.65,"h":498.88,"l":493.2286,"n":13064,"o":495.93,"t":"2025-05-14T04:00:00Z","v":309692,"vw":495.392753},{"c":494.79,"h":496.535,"l":491.995,"n":10484,"o":494.39,"t":"2025-05-15T04:00:00Z","v":236792,"vw":494.617728},{"c":498.74,"h":499.335,"l":496.2001,"n":9538,"o":497.79,"t":"2025-05-16T04:00:00Z","v":184124,"vw":498.211984},{"c":497.63,"h":497.92,"l":492.73,"n":8866,"o":492.73,"t":"2025-05-19T04:00:00Z","v":185677,"vw":496.506867},{"c":499.02,"h":501.07,"l":497.74,"n":8726,"o":497.74,"t":"2025-05-20T04:00:00Z","v":195960,"vw":499.149248},{"c":496.12,"h":503.1,"l":495.83,"n":11600,"o":499.39,"t":"2025-05-21T04:00:00Z","v":302866,"vw":498.882282},{"c":491.3,"h":494.07,"l":490.61,"n":10495,"o":492.97,"t":"2025-05-22T04:00:00Z","v":279120,"vw":491.911034},{"c":476.22,"h":478.55,"l":474.37,"n":19983,"o":476.2,"t":"2025-05-23T04:00:00Z","v":487425,"vw":476.895756},{"c":483.47,"h":484.37,"l":478.265,"n":15517,"o":483.56,"t":"2025-05-27T04:00:00Z","v":439159,"vw":481.397576},{"c":475.4,"h":479.49,"l":474.87,"n":12700,"o":477.32,"t":"2025-05-28T04:00:00Z","v":291534,"vw":476.965321},{"c":479.02,"h":479.6,"l":475.51,"n":10010,"o":477.15,"t":"2025-05-29T04:00:00Z","v":231196,"vw":477.932461},{"c":478.76,"h":481.27,"l":474.6,"n":12403,"o":480.54,"t":"2025-05-30T04:00:00Z","v":321636,"vw":478.77674},{"c":480.08,"h":480.29,"l":473.71,"n":11470,"o":474.92,"t":"2025-06-02T04:00:00Z","v":356406,"vw":477.181653},{"c":475.74,"h":477.67,"l":473.87,"n":16588,"o":474.39,"t":"2025-06-03T04:00:00Z","v":358156,"vw":475.756889},{"c":480.96,"h":482.095,"l":477.43,"n":11380,"o":478.69,"t":"2025-06-04T04:00:00Z","v":273147,"vw":480.12819},{"c":480.36,"h":483.41,"l":479.11,"n":9833,"o":481.79,"t":"2025-06-05T04:00:00Z","v":220658,"vw":481.367889},{"c":482.61,"h":485.13,"l":481.14,"n":10228,"o":481.14,"t":"2025-06-06T04:00:00Z","v":217201,"vw":483.173205},{"c":479.12,"h":481.288,"l":478.23,"n":9602,"o":480.07,"t":"2025-06-09T04:00:00Z","v":211554,"vw":479.53483},{"c":486.39,"h":489.13,"l":483.43,"n":21973,"o":488.33,"t":"2025-06-10T04:00:00Z","v":554272,"vw":486.218535},{"c":482.39,"h":489.08,"l":481.16,"n":13596,"o":487.94,"t":"2025-06-11T04:00:00Z","v":374578,"vw":484.54022},{"c":472.66,"h":480.18,"l":471.31,"n":17919,"o":477.91,"t":"2025-06-12T04:00:00Z","v":471122,"vw":475.704162},{"c":463.44,"h":468.09,"l":461.1,"n":19915,"o":464.6,"t":"2025-06-13T04:00:00Z","v":646378,"vw":463.983313},{"c":464.81,"h":470.5679,"l":464.505,"n":11507,"o":468.11,"t":"2025-06-16T04:00:00Z","v":256376,"vw":466.447632},{"c":460.65,"h":466.08,"l":458.97,"n":11739,"o":464.55,"t":"2025-06-17T04:00:00Z","v":263613,"vw":461.726798},{"c":460.51,"h":462.9,"l":458.945,"n":9281,"o":461.87,"t":"2025-06-18T04:00:00Z","v":212597,"vw":461.168713},{"c":459.05,"h":461.1077,"l":457.81,"n":11414,"o":459.83,"t":"2025-06-20T04:00:00Z","v":177957,"vw":459.31237},{"c":461.08,"h":461.17,"l":453.22,"n":10719,"o":454.13,"t":"2025-06-23T04:00:00Z","v":231134,"vw":459.29409},{"c":472.42,"h":475.47,"l":460.675,"n":15613,"o":462.35,"t":"2025-06-24T04:00:00Z","v":442600,"vw":469.894756},{"c":475.12,"h":478.77,"l":473.26,"n":11276,"o":478,"t":"2025-06-25T04:00:00Z","v":284228,"vw":475.209344},{"c":477.54,"h":477.72,"l":466.2,"n":17491,"o":469.2,"t":"2025-06-26T04:00:00Z","v":528906,"vw":474.305471},{"c":491.1,"h":494.97,"l":481.46,"n":16478,"o":482,"t":"2025-06-27T04:00:00Z","v":488757,"vw":490.234667},{"c":490.74,"h":491.13,"l":487.3724,"n":10798,"o":489.72,"t":"2025-06-30T04:00:00Z","v":339558,"vw":489.856495},{"c":489.37,"h":490.98,"l":484.87,"n":14139,"o":487.53,"t":"2025-07-01T04:00:00Z","v":354179,"vw":489.066673},{"c":491.56,"h":491.6,"l":484.98,"n":14911,"o":487.82,"t":"2025-07-02T04:00:00Z","v":288330,"vw":489.777317},{"c":490.2,"h":492.44,"l":489.15,"n":10044,"o":491.19,"t":"2025-07-03T04:00:00Z","v":201602,"vw":490.763918},{"c":486.32,"h":488.58,"l":484.0399,"n":10902,"o":485.75,"t":"2025-07-07T04:00:00Z","v":262821,"vw":486.618966},{"c":489.03,"h":491.56,"l":485.975,"n":15226,"o":486.15,"t":"2025-07-08T04:00:00Z","v":365476,"vw":489.390219},{"c":491.01,"h":491.12,"l":487.25,"n":8861,"o":489.44,"t":"2025-07-09T04:00:00Z","v":198441,"vw":489.910307},{"c":497.94,"h":499.06,"l":493,"n":14243,"o":495.08,"t":"2025-07-10T04:00:00Z","v":316249,"vw":496.994671},{"c":490.66,"h":494.98,"l":490.37,"n":12047,"o":493.61,"t":"2025-07-11T04:00:00Z","v":268265,"vw":492.52795},{"c":488.29,"h":490.88,"l":486.535,"n":12160,"o":487,"t":"2025-07-14T04:00:00Z","v":220300,"vw":488.351415},{"c":487.11,"h":491.85,"l":485,"n":10332,"o":491.32,"t":"2025-07-15T04:00:00Z","v":222450,"vw":487.013443},{"c":505.3,"h":506.145,"l":492.635,"n":23270,"o":493.08,"t":"2025-07-16T04:00:00Z","v":552356,"vw":500.979655},{"c":506.19,"h":508.26,"l":500.4525,"n":24156,"o":502.82,"t":"2025-07-17T04:00:00Z","v":475702,"vw":505.189195},{"c":505.4,"h":510.59,"l":504.13,"n":18803,"o":508.25,"t":"2025-07-18T04:00:00Z","v":372184,"vw":507.507805},{"c":507.34,"h":510.38,"l":503.2877,"n":11476,"o":506,"t":"2025-07-21T04:00:00Z","v":196133,"vw":507.639064},{"c":500.81,"h":507.55,"l":500,"n":11772,"o":506.95,"t":"2025-07-22T04:00:00Z","v":231303,"vw":502.111199},{"c":517.56,"h":517.57,"l":505.92,"n":17884,"o":511,"t":"2025-07-23T04:00:00Z","v":390481,"vw":513.914906},{"c":516.2,"h":518.79,"l":514.83,"n":12446,"o":514.83,"t":"2025-07-24T04:00:00Z","v":215318,"vw":516.459339},{"c":517.65,"h":519.0999,"l":512.34,"n":11788,"o":513.94,"t":"2025-07-25T04:00:00Z","v":271772,"vw":516.3253},{"c":507.31,"h":515,"l":506.615,"n":13718,"o":515,"t":"2025-07-28T04:00:00Z","v":247074,"vw":509.847},{"c":505.42,"h":509.82,"l":505.42,"n":11946,"o":509.21,"t":"2025-07-29T04:00:00Z","v":228256,"vw":506.849586},{"c":498.79,"h":505.54,"l":496.6611,"n":16873,"o":502.92,"t":"2025-07-30T04:00:00Z","v":298570,"vw":500.655286},{"c":443.39,"h":458.66,"l":431.99,"n":83000,"o":456.275,"t":"2025-07-31T04:00:00Z","v":2313927,"vw":444.089242},{"c":436.24,"h":441.61,"l":428.005,"n":66078,"o":429.375,"t":"2025-08-01T04:00:00Z","v":1678038,"vw":435.356301},{"c":438.32,"h":441.93,"l":435.2868,"n":38821,"o":436.28,"t":"2025-08-04T04:00:00Z","v":933447,"vw":438.482318},{"c":441.79,"h":449.99,"l":441.76,"n":32403,"o":443.91,"t":"2025-08-05T04:00:00Z","v":821301,"vw":446.294614},{"c":442.92,"h":443.7,"l":437.71,"n":19475,"o":439.19,"t":"2025-08-06T04:00:00Z","v":469052,"vw":441.29833},{"c":448.68,"h":449.42,"l":441.42,"n":25222,"o":442.66,"t":"2025-08-07T04:00:00Z","v":634025,"vw":445.587756},{"c":443.84,"h":449.91,"l":442.64,"n":21059,"o":448.77,"t":"2025-08-08T04:00:00Z","v":480374,"vw":445.252104},{"c":441.35,"h":445.527,"l":440.75,"n":13858,"o":445.12,"t":"2025-08-11T04:00:00Z","v":318803,"vw":442.398146},{"c":446.16,"h":447.66,"l":440,"n":19832,"o":442.75,"t":"2025-08-12T04:00:00Z","v":353453,"vw":444.838957},{"c":451.21,"h":452.35,"l":446.54,"n":20147,"o":449.45,"t":"2025-08-13T04:00:00Z","v":468444,"vw":450.353636},{"c":464.43,"h":465.1,"l":454.41,"n":28359,"o":454.6,"t":"2025-08-14T04:00:00Z","v":777998,"vw":462.094139},{"c":460.55,"h":466.86,"l":459.62,"n":13987,"o":465.76,"t":"2025-08-15T04:00:00Z","v":314123,"vw":462.227723},{"c":463.17,"h":464.13,"l":459.78,"n":14389,"o":461,"t":"2025-08-18T04:00:00Z","v":302709,"vw":462.588339},{"c":471.5,"h":473.43,"l":466.95,"n":17970,"o":467.74,"t":"2025-08-19T04:00:00Z","v":381270,"vw":470.658781},{"c":468.42,"h":472.62,"l":467.6,"n":11323,"o":471.3,"t":"2025-08-20T04:00:00Z","v":243606,"vw":469.143567},{"c":467.02,"h":467.08,"l":462.08,"n":17443,"o":466.07,"t":"2025-08-21T04:00:00Z","v":536885,"vw":465.50434},{"c":471.02,"h":476.555,"l":468.4,"n":12799,"o":469.16,"t":"2025-08-22T04:00:00Z","v":319858,"vw":472.921442},{"c":467.54,"h":473.065,"l":467.53,"n":11170,"o":470.96,"t":"2025-08-25T04:00:00Z","v":242458,"vw":469.726779},{"c":467.94,"h":471.26,"l":466.38,"n":11682,"o":469.61,"t":"2025-08-26T04:00:00Z","v":224466,"vw":468.333941},{"c":469.36,"h":474.4,"l":468.92,"n":10122,"o":471.08,"t":"2025-08-27T04:00:00Z","v":233171,"vw":471.351959},{"c":478.98,"h":480.22,"l":475.93,"n":14801,"o":479.6,"t":"2025-08-28T04:00:00Z","v":304394,"vw":477.907956},{"c":477.21,"h":478.28,"l":475.22,"n":9628,"o":477.12,"t":"2025-08-29T04:00:00Z","v":186770,"vw":477.002556},{"c":492.08,"h":492.23,"l":482.3,"n":20991,"o":482.9,"t":"2025-09-02T04:00:00Z","v":405559,"vw":488.08116},{"c":494.82,"h":495.69,"l":490.3,"n":15309,"o":492,"t":"2025-09-03T04:00:00Z","v":320855,"vw":493.474124},{"c":495.19,"h":498.7,"l":494.65,"n":13967,"o":494.96,"t":"2025-09-04T04:00:00Z","v":331488,"vw":496.13323},{"c":488.77,"h":497.2,"l":488.63,"n":14471,"o":493.84,"t":"2025-09-05T04:00:00Z","v":278601,"vw":491.536658},{"c":478.97,"h":485.78,"l":478.57,"n":18957,"o":484,"t":"2025-09-08T04:00:00Z","v":464383,"vw":480.930259},{"c":479.62,"h":480.52,"l":473.43,"n":13764,"o":477.56,"t":"2025-09-09T04:00:00Z","v":310159,"vw":478.252696},{"c":473.62,"h":481.23,"l":472.66,"n":13407,"o":478.33,"t":"2025-09-10T04:00:00Z","v":321220,"vw":475.674211},{"c":479.36,"h":481.38,"l":475.07,"n":9682,"o":475.71,"t":"2025-09-11T04:00:00Z","v":209502,"vw":479.456534},{"c":478,"h":479.1,"l":476,"n":8183,"o":476.56,"t":"2025-09-12T04:00:00Z","v":158821,"vw":477.602126},{"c":478.94,"h":479.81,"l":475.11,"n":11142,"o":478.27,"t":"2025-09-15T04:00:00Z","v":241547,"vw":477.927168},{"c":480.33,"h":488.71,"l":480.14,"n":15495,"o":488.58,"t":"2025-09-16T04:00:00Z","v":301384,"vw":482.715139},{"c":470.03,"h":473.5,"l":467.47,"n":19175,"o":470.33,"t":"2025-09-17T04:00:00Z","v":386209,"vw":470.031286},{"c":483.77,"h":485.09,"l":475.6,"n":15262,"o":476.17,"t":"2025-09-18T04:00:00Z","v":365515,"vw":481.562001},{"c":479.59,"h":482.45,"l":475.01,"n":17842,"o":482.23,"t":"2025-09-19T04:00:00Z","v":456656,"vw":478.88406},{"c":477.74,"h":479.45,"l":473.7,"n":14389,"o":474.3,"t":"2025-09-22T04:00:00Z","v":327274,"vw":477.755372},{"c":486.5,"h":491.01,"l":484.87,"n":17035,"o":487.49,"t":"2025-09-23T04:00:00Z","v":426269,"vw":488.32354},{"c":480.6,"h":481.525,"l":477.94,"n":12321,"o":479.53,"t":"2025-09-24T04:00:00Z","v":324886,"vw":479.408952},{"c":473.17,"h":476.1399,"l":468.827,"n":15521,"o":474.7,"t":"2025-09-25T04:00:00Z","v":353652,"vw":473.124403},{"c":475.36,"h":476.07,"l":472.22,"n":11499,"o":474.1,"t":"2025-09-26T04:00:00Z","v":183755,"vw":474.478501},{"c":482.04,"h":483.11,"l":480.11,"n":10557,"o":481.63,"t":"2025-09-29T04:00:00Z","v":249115,"vw":481.660914},{"c":485.22,"h":485.52,"l":480.805,"n":12851,"o":482.1,"t":"2025-09-30T04:00:00Z","v":229934,"vw":483.507001},{"c":490.24,"h":490.99,"l":481.75,"n":16840,"o":482.77,"t":"2025-10-01T04:00:00Z","v":375109,"vw":487.007016},{"c":504.09,"h":504.49,"l":496.41,"n":17098,"o":501.91,"t":"2025-10-02T04:00:00Z","v":482660,"vw":500.745218},{"c":501.15,"h":503.78,"l":497.69,"n":21632,"o":499.44,"t":"2025-10-03T04:00:00Z","v":479438,"vw":500.786536},{"c":491.53,"h":501.4,"l":490.47,"n":18163,"o":501.4,"t":"2025-10-06T04:00:00Z","v":441002,"vw":493.915985},{"c":490.86,"h":495,"l":488.985,"n":18822,"o":493.42,"t":"2025-10-07T04:00:00Z","v":407814,"vw":491.730516},{"c":479.21,"h":490.54,"l":477.01,"n":16206,"o":488.17,"t":"2025-10-08T04:00:00Z","v":488344,"vw":482.835265},{"c":407.38,"h":422.9,"l":402.86,"n":157580,"o":419.18,"t":"2025-10-09T04:00:00Z","v":4872852,"vw":412.249706},{"c":395.72,"h":412.98,"l":393.3801,"n":89558,"o":412.24,"t":"2025-10-10T04:00:00Z","v":2619622,"vw":401.403738},{"c":378.72,"h":387.14,"l":377.64,"n":84029,"o":386.71,"t":"2025-10-13T04:00:00Z","v":2624334,"vw":381.47389},{"c":382.19,"h":386.61,"l":372.31,"n":55441,"o":375.81,"t":"2025-10-14T04:00:00Z","v":1839359,"vw":378.94386},{"c":389.56,"h":391.76,"l":379.69,"n":50348,"o":381.125,"t":"2025-10-15T04:00:00Z","v":1534690,"vw":386.899595},{"c":392.46,"h":400.28,"l":390.78,"n":47618,"o":393.27,"t":"2025-10-16T04:00:00Z","v":1365118,"vw":395.577941},{"c":399.08,"h":400.85,"l":391.55,"n":45603,"o":393,"t":"2025-10-17T04:00:00Z","v":1154826,"vw":397.339572},{"c":398.31,"h":399.05,"l":393.84,"n":25600,"o":395.695,"t":"2025-10-20T04:00:00Z","v":642369,"vw":397.380951},{"c":400.46,"h":401.22,"l":395.6725,"n":24925,"o":398.45,"t":"2025-10-21T04:00:00Z","v":739731,"vw":399.455518},{"c":394.06,"h":399.49,"l":392.17,"n":29673,"o":399.12,"t":"2025-10-22T04:00:00Z","v":949040,"vw":395.854971},{"c":402.85,"h":404.87,"l":397.33,"n":23735,"o":398.89,"t":"2025-10-23T04:00:00Z","v":649375,"vw":402.112285},{"c":408.31,"h":411.3911,"l":407.55,"n":26689,"o":408.97,"t":"2025-10-24T04:00:00Z","v":710314,"vw":409.273626},{"c":407.46,"h":409.94,"l":407.09,"n":24885,"o":408.16,"t":"2025-10-27T04:00:00Z","v":445823,"vw":408.530258},{"c":402.27,"h":405.69,"l":399.555,"n":25733,"o":405.69,"t":"2025-10-28T04:00:00Z","v":686261,"vw":402.363968},{"c":391.44,"h":398.68,"l":389.1534,"n":33249,"o":398.07,"t":"2025-10-29T04:00:00Z","v":1046908,"vw":393.119312},{"c":396,"h":396.74,"l":387.33,"n":25784,"o":388,"t":"2025-10-30T04:00:00Z","v":605851,"vw":393.936327},{"c":403.95,"h":404.95,"l":397.45,"n":27508,"o":400,"t":"2025-10-31T04:00:00Z","v":1015797,"vw":401.254464},{"c":392.03,"h":397.14,"l":390.33,"n":33920,"o":396.14,"t":"2025-11-03T05:00:00Z","v":943475,"vw":392.566582},{"c":399.39,"h":406.952,"l":395.19,"n":61871,"o":395.68,"t":"2025-11-04T05:00:00Z","v":1571837,"vw":402.000911},{"c":406.67,"h":409.05,"l":403.96,"n":33942,"o":403.96,"t":"2025-11-05T05:00:00Z","v":741848,"vw":406.429933},{"c":405.62,"h":409.3,"l":402.51,"n":33385,"o":407.67,"t":"2025-11-06T05:00:00Z","v":828242,"vw":405.944125},{"c":413.26,"h":413.395,"l":406.3,"n":28178,"o":407,"t":"2025-11-07T05:00:00Z","v":627142,"vw":409.534945},{"c":411.4,"h":414.75,"l":411.085,"n":26953,"o":411.42,"t":"2025-11-10T05:00:00Z","v":541977,"vw":412.49013},{"c":422.46,"h":423.44,"l":417.78,"n":38818,"o":417.81,"t":"2025-11-11T05:00:00Z","v":868861,"vw":421.60751},{"c":419.52,"h":432.36,"l":418.43,"n":36864,"o":430,"t":"2025-11-12T05:00:00Z","v":977767,"vw":425.337854},{"c":417.81,"h":425.19,"l":417.37,"n":27376,"o":420,"t":"2025-11-13T05:00:00Z","v":636714,"vw":420.631384},{"c":417.16,"h":419.53,"l":413.84,"n":24050,"o":414.92,"t":"2025-11-14T05:00:00Z","v":571725,"vw":416.881191},{"c":405.38,"h":412.23,"l":404.34,"n":29525,"o":408.57,"t":"2025-11-17T05:00:00Z","v":751267,"vw":408.038605},{"c":397.83,"h":399.73,"l":394.4,"n":24186,"o":399.12,"t":"2025-11-18T05:00:00Z","v":585751,"vw":397.022233},{"c":389.83,"h":394.75,"l":389.36,"n":21816,"o":394.75,"t":"2025-11-19T05:00:00Z","v":504222,"vw":391.311648},{"c":383.15,"h":393.98,"l":383.02,"n":22291,"o":393.98,"t":"2025-11-20T05:00:00Z","v":575042,"vw":387.273496},{"c":389.19,"h":390.75,"l":387.27,"n":32305,"o":390.53,"t":"2025-11-21T05:00:00Z","v":786555,"vw":389.229918},{"c":381.58,"h":391.06,"l":381.07,"n":39279,"o":390.45,"t":"2025-11-24T05:00:00Z","v":1090833,"vw":385.496494},{"c":385.14,"h":388.9,"l":381.245,"n":24448,"o":381.83,"t":"2025-11-25T05:00:00Z","v":653784,"vw":385.127879},{"c":382.8,"h":387,"l":381.89,"n":22395,"o":384.18,"t":"2025-11-26T05:00:00Z","v":538985,"vw":383.799255},{"c":391.9,"h":392.81,"l":388.09,"n":16700,"o":388.58,"t":"2025-11-28T05:00:00Z","v":349570,"vw":391.202898},{"c":386.93,"h":390.615,"l":386.67,"n":16581,"o":387.95,"t":"2025-12-01T05:00:00Z","v":405564,"vw":388.551657},{"c":386.56,"h":387.8914,"l":384.3401,"n":16558,"o":385.61,"t":"2025-12-02T05:00:00Z","v":454231,"vw":386.027356},{"c":393.84,"h":396.81,"l":387.91,"n":21209,"o":388.02,"t":"2025-12-03T05:00:00Z","v":564009,"vw":393.899059},{"c":393.23,"h":399.96,"l":392.68,"n":17312,"o":399.96,"t":"2025-12-04T05:00:00Z","v":355274,"vw":395.075954},{"c":393.21,"h":399.05,"l":392.165,"n":19084,"o":394.52,"t":"2025-12-05T05:00:00Z","v":469201,"vw":394.604925},{"c":382.98,"h":386.49,"l":380.44,"n":28098,"o":385.83,"t":"2025-12-08T05:00:00Z","v":776827,"vw":382.754922},{"c":375.35,"h":383.22,"l":375,"n":27587,"o":381.39,"t":"2025-12-09T05:00:00Z","v":738185,"vw":377.809739},{"c":364.04,"h":365.34,"l":356.93,"n":50286,"o":363.5,"t":"2025-12-10T05:00:00Z","v":1514190,"vw":360.761653},{"c":367.96,"h":371.99,"l":366,"n":32815,"o":370.36,"t":"2025-12-11T05:00:00Z","v":785568,"vw":368.435885},{"c":367.13,"h":369.17,"l":365.85,"n":29952,"o":366.58,"t":"2025-12-12T05:00:00Z","v":908167,"vw":367.122871},{"c":368.6,"h":371.09,"l":366.68,"n":30802,"o":369.74,"t":"2025-12-15T05:00:00Z","v":684885,"vw":368.612594},{"c":370.42,"h":371.713,"l":365.94,"n":32139,"o":366.59,"t":"2025-12-16T05:00:00Z","v":655946,"vw":369.451643},{"c":365.51,"h":368.5375,"l":363.91,"n":27411,"o":365.87,"t":"2025-12-17T05:00:00Z","v":648656,"vw":366.024574},{"c":372.65,"h":373.17,"l":367.27,"n":27501,"o":368.39,"t":"2025-12-18T05:00:00Z","v":812983,"vw":370.910272},{"c":378.29,"h":380.91,"l":377,"n":22635,"o":379.43,"t":"2025-12-19T05:00:00Z","v":561394,"vw":378.929931},{"c":375.25,"h":379.64,"l":375.125,"n":20007,"o":377.7,"t":"2025-12-22T05:00:00Z","v":529102,"vw":376.858485},{"c":375.91,"h":379.71,"l":375.3,"n":18567,"o":376.96,"t":"2025-12-23T05:00:00Z","v":441721,"vw":376.860726},{"c":376.34,"h":377.9499,"l":375.05,"n":6352,"o":375.06,"t":"2025-12-24T05:00:00Z","v":122987,"vw":376.489106},{"c":378.13,"h":378.6179,"l":376,"n":9187,"o":376.64,"t":"2025-12-26T05:00:00Z","v":173300,"vw":377.579071},{"c":375.75,"h":377.59,"l":373.8,"n":22536,"o":377.12,"t":"2025-12-29T05:00:00Z","v":418618,"vw":375.575428},{"c":372.48,"h":376.4999,"l":371.6794,"n":14422,"o":375.68,"t":"2025-12-30T05:00:00Z","v":348371,"vw":373.541668},{"c":369.56,"h":372.035,"l":369.29,"n":13291,"o":371.6,"t":"2025-12-31T05:00:00Z","v":237836,"vw":370.274635},{"c":371.89,"h":372.8,"l":369.245,"n":19151,"o":371.06,"t":"2026-01-02T05:00:00Z","v":477208,"vw":371.34293},{"c":379.27,"h":380.055,"l":368.54,"n":26959,"o":369.71,"t":"2026-01-05T05:00:00Z","v":644565,"vw":375.627749},{"c":371.96,"h":377.8,"l":371.362,"n":23863,"o":377.77,"t":"2026-01-06T05:00:00Z","v":485060,"vw":373.448785},{"c":366.81,"h":372.3,"l":366.62,"n":25806,"o":371.05,"t":"2026-01-07T05:00:00Z","v":671982,"vw":368.950323},{"c":370.85,"h":376.6,"l":363.96,"n":30050,"o":363.96,"t":"2026-01-08T05:00:00Z","v":873295,"vw":370.986584},{"c":376.19,"h":380.42,"l":374.74,"n":24476,"o":379.88,"t":"2026-01-09T05:00:00Z","v":670099,"vw":377.750815},{"c":377.2,"h":378.81,"l":373.85,"n":20117,"o":375.24,"t":"2026-01-12T05:00:00Z","v":448980,"vw":376.597248},{"c":360.09,"h":373.36,"l":358.17,"n":46009,"o":372.72,"t":"2026-01-13T05:00:00Z","v":1070074,"vw":362.329856},{"c":353.39,"h":363.725,"l":350.66,"n":45919,"o":360.92,"t":"2026-01-14T05:00:00Z","v":1334555,"vw":355.586378},{"c":354.57,"h":356.52,"l":353.37,"n":21182,"o":356.04,"t":"2026-01-15T05:00:00Z","v":506392,"vw":355.021119},{"c":345.23,"h":351.9,"l":344.895,"n":35517,"o":350.4,"t":"2026-01-16T05:00:00Z","v":1060280,"vw":347.198296},{"c":336.78,"h":342.385,"l":335.65,"n":41885,"o":340,"t":"2026-01-20T05:00:00Z","v":1434406,"vw":339.235002},{"c":341.68,"h":342.38,"l":333.34,"n":42745,"o":338.01,"t":"2026-01-21T05:00:00Z","v":1485301,"vw":338.15753},{"c":337.55,"h":341.45,"l":336.91,"n":28128,"o":340.01,"t":"2026-01-22T05:00:00Z","v":729834,"vw":339.140154},{"c":338.53,"h":338.58,"l":333.66,"n":23739,"o":335.35,"t":"2026-01-23T05:00:00Z","v":870669,"vw":335.905959},{"c":340.45,"h":342,"l":337.29,"n":30562,"o":340.87,"t":"2026-01-26T05:00:00Z","v":642422,"vw":339.410601},{"c":337.4,"h":338.77,"l":334.865,"n":18379,"o":338.055,"t":"2026-01-27T05:00:00Z","v":451035,"vw":337.010413},{"c":333.46,"h":338.4399,"l":332.64,"n":22929,"o":334.7,"t":"2026-01-28T05:00:00Z","v":497591,"vw":334.860794},{"c":338.45,"h":339.86,"l":335,"n":22611,"o":335.04,"t":"2026-01-29T05:00:00Z","v":488075,"vw":337.551483},{"c":333.17,"h":335.31,"l":331.01,"n":19141,"o":333.91,"t":"2026-01-30T05:00:00Z","v":531450,"vw":333.118296},{"c":336.33,"h":338.4,"l":334.46,"n":22876,"o":335.75,"t":"2026-02-02T05:00:00Z","v":470253,"vw":336.614356},{"c":330.32,"h":335.85,"l":328,"n":25112,"o":333.95,"t":"2026-02-03T05:00:00Z","v":587235,"vw":331.493998},{"c":339.33,"h":345.6766,"l":337.7901,"n":29369,"o":342.62,"t":"2026-02-04T05:00:00Z","v":689754,"vw":341.029427},{"c":334.76,"h":337.87,"l":331.95,"n":20646,"o":335.85,"t":"2026-02-05T05:00:00Z","v":452220,"vw":335.096848},{"c":333.79,"h":334.66,"l":331.05,"n":24231,"o":332.07,"t":"2026-02-06T05:00:00Z","v":732286,"vw":333.447213},{"c":336.13,"h":338.225,"l":333.46,"n":27888,"o":333.95,"t":"2026-02-09T05:00:00Z","v":647342,"vw":336.02225},{"c":363.22,"h":371.67,"l":357.68,"n":79823,"o":362.26,"t":"2026-02-10T05:00:00Z","v":2403352,"vw":365.544424},{"c":382.96,"h":385.44,"l":377.205,"n":91392,"o":381.12,"t":"2026-02-11T05:00:00Z","v":3086328,"vw":381.782242},{"c":391.21,"h":393.5,"l":385.571,"n":56379,"o":390,"t":"2026-02-12T05:00:00Z","v":1332870,"vw":390.25291},{"c":379.08,"h":385.74,"l":377.66,"n":38016,"o":385.36,"t":"2026-02-13T05:00:00Z","v":1046947,"vw":381.535893},{"c":374.99,"h":378,"l":372.59,"n":22483,"o":377.14,"t":"2026-02-17T05:00:00Z","v":576152,"vw":375.440238},{"c":366.43,"h":370.29,"l":364.47,"n":26595,"o":365.45,"t":"2026-02-18T05:00:00Z","v":553570,"vw":367.158248},{"c":366.5,"h":368.8,"l":359.75,"n":30993,"o":359.75,"t":"2026-02-19T05:00:00Z","v":804826,"vw":365.547994},{"c":366.95,"h":368.26,"l":360.5,"n":25330,"o":360.5,"t":"2026-02-20T05:00:00Z","v":607347,"vw":365.535285},{"c":358.42,"h":362.85,"l":356.8,"n":22319,"o":361.46,"t":"2026-02-23T05:00:00Z","v":499236,"vw":358.990787},{"c":373.92,"h":378.23,"l":369.91,"n":28775,"o":370,"t":"2026-02-24T05:00:00Z","v":759859,"vw":373.893332},{"c":373.34,"h":381.755,"l":372.6,"n":36009,"o":381.17,"t":"2026-02-25T05:00:00Z","v":632426,"vw":375.90243},{"c":376.19,"h":380.155,"l":374.52,"n":23700,"o":378.12,"t":"2026-02-26T05:00:00Z","v":533229,"vw":376.859242},{"c":379.92,"h":380.55,"l":374.42,"n":31105,"o":374.81,"t":"2026-02-27T05:00:00Z","v":574875,"vw":378.692974},{"c":362.75,"h":368.235,"l":360.09,"n":40655,"o":362.91,"t":"2026-03-02T05:00:00Z","v":874282,"vw":362.922994},{"c":361.13,"h":361.23,"l":347.77,"n":33053,"o":349.795,"t":"2026-03-03T05:00:00Z","v":742608,"vw":355.398005},{"c":365.09,"h":366.26,"l":362.18,"n":16790,"o":362.67,"t":"2026-03-04T05:00:00Z","v":374919,"vw":364.539461},{"c":358.03,"h":363.9899,"l":353.2,"n":20981,"o":361.33,"t":"2026-03-05T05:00:00Z","v":577238,"vw":357.129823},{"c":350.08,"h":351.845,"l":347.07,"n":21645,"o":347.1,"t":"2026-03-06T05:00:00Z","v":478856,"vw":349.80099},{"c":346.58,"h":347.8,"l":336.9,"n":38227,"o":340.26,"t":"2026-03-09T04:00:00Z","v":764287,"vw":342.275371},{"c":346.56,"h":353.59,"l":345.3401,"n":20119,"o":348.46,"t":"2026-03-10T04:00:00Z","v":519869,"vw":348.495229},{"c":340.61,"h":351.46,"l":340,"n":17516,"o":348.29,"t":"2026-03-11T04:00:00Z","v":386904,"vw":344.206763},{"c":334.55,"h":340.12,"l":334.22,"n":21560,"o":337.04,"t":"2026-03-12T04:00:00Z","v":547539,"vw":336.515541},{"c":331.86,"h":336.015,"l":330.79,"n":29900,"o":333.16,"t":"2026-03-13T04:00:00Z","v":880127,"vw":333.170554},{"c":334.36,"h":334.47,"l":329.335,"n":26309,"o":330.51,"t":"2026-03-16T04:00:00Z","v":662870,"vw":332.401629},{"c":336.48,"h":340.91,"l":336.15,"n":20476,"o":337.98,"t":"2026-03-17T04:00:00Z","v":555040,"vw":337.876056},{"c":330.47,"h":336.2,"l":330.47,"n":21142,"o":332.43,"t":"2026-03-18T04:00:00Z","v":567743,"vw":333.365597},{"c":321.01,"h":323.74,"l":314.16,"n":40093,"o":323.16,"t":"2026-03-19T04:00:00Z","v":1141134,"vw":319.647485},{"c":314.63,"h":318.5799,"l":312.51,"n":37919,"o":317.56,"t":"2026-03-20T04:00:00Z","v":942172,"vw":316.060694},{"c":329.16,"h":334.38,"l":326.495,"n":28675,"o":328.61,"t":"2026-03-23T04:00:00Z","v":853356,"vw":329.779633},{"c":322.02,"h":327.9,"l":320.92,"n":26947,"o":323.01,"t":"2026-03-24T04:00:00Z","v":515620,"vw":323.840504},{"c":322.17,"h":325.42,"l":317.5,"n":20067,"o":323.95,"t":"2026-03-25T04:00:00Z","v":530478,"vw":321.162465},{"c":323.58,"h":327.78,"l":320.56,"n":22944,"o":321,"t":"2026-03-26T04:00:00Z","v":630522,"vw":323.438889},{"c":317.4,"h":325.13,"l":316.47,"n":18890,"o":324.37,"t":"2026-03-27T04:00:00Z","v":511542,"vw":319.872095},{"c":327.2,"h":333.4299,"l":326.75,"n":29008,"o":330.22,"t":"2026-03-30T04:00:00Z","v":764454,"vw":329.805516},{"c":338.45,"h":342.55,"l":327.52,"n":37866,"o":328.07,"t":"2026-03-31T04:00:00Z","v":1430386,"vw":336.274815},{"c":342.43,"h":346.08,"l":340.61,"n":33410,"o":345.9,"t":"2026-04-01T04:00:00Z","v":1024427,"vw":343.285404},{"c":340,"h":342.596,"l":335.65,"n":20827,"o":337.78,"t":"2026-04-02T04:00:00Z","v":587087,"vw":339.753675},{"c":338.28,"h":341.9875,"l":337.82,"n":15992,"o":338.69,"t":"2026-04-06T04:00:00Z","v":324094,"vw":339.121731},{"c":334.57,"h":337.36,"l":330.42,"n":24747,"o":336.84,"t":"2026-04-07T04:00:00Z","v":628261,"vw":333.122447},{"c":351.3,"h":362.25,"l":351.165,"n":34573,"o":361.96,"t":"2026-04-08T04:00:00Z","v":863111,"vw":354.352602},{"c":352.22,"h":354.74,"l":346.15,"n":15566,"o":347.48,"t":"2026-04-09T04:00:00Z","v":565569,"vw":350.848985},{"c":351.89,"h":357.4,"l":350.86,"n":17629,"o":356.17,"t":"2026-04-10T04:00:00Z","v":575683,"vw":352.857509},{"c":355.14,"h":355.66,"l":345.8262,"n":17594,"o":346.6,"t":"2026-04-13T04:00:00Z","v":446088,"vw":352.585117},{"c":358.13,"h":360.38,"l":357.29,"n":20207,"o":357.74,"t":"2026-04-14T04:00:00Z","v":460419,"vw":358.90983},{"c":357.06,"h":358.19,"l":354.46,"n":18597,"o":357,"t":"2026-04-15T04:00:00Z","v":405823,"vw":356.643282},{"c":356.52,"h":363.09,"l":355.74,"n":38995,"o":362.42,"t":"2026-04-16T04:00:00Z","v":502531,"vw":358.081943},{"c":372.85,"h":379.65,"l":372.4,"n":46099,"o":376.1,"t":"2026-04-17T04:00:00Z","v":867719,"vw":376.277264},{"c":372.84,"h":372.85,"l":368.15,"n":19672,"o":369.4,"t":"2026-04-20T04:00:00Z","v":565622,"vw":370.982996},{"c":358.5,"h":368.9,"l":358.15,"n":24710,"o":367.48,"t":"2026-04-21T04:00:00Z","v":496429,"vw":362.454611},{"c":358.58,"h":364,"l":358.44,"n":18732,"o":360.71,"t":"2026-04-22T04:00:00Z","v":500277,"vw":360.745259},{"c":354.19,"h":359.72,"l":351.59,"n":23352,"o":357,"t":"2026-04-23T04:00:00Z","v":439252,"vw":356.154344},{"c":351.95,"h":353.22,"l":350,"n":13979,"o":352.15,"t":"2026-04-24T04:00:00Z","v":333840,"vw":351.876232},{"c":347.81,"h":351.95,"l":346.34,"n":17125,"o":350,"t":"2026-04-27T04:00:00Z","v":432546,"vw":348.230423},{"c":342.71,"h":345.03,"l":339.929,"n":18988,"o":343.87,"t":"2026-04-28T04:00:00Z","v":452492,"vw":341.781334},{"c":337.54,"h":339.63,"l":337.02,"n":15673,"o":339.22,"t":"2026-04-29T04:00:00Z","v":305008,"vw":338.098068},{"c":347.3,"h":347.41,"l":339.26,"n":21312,"o":340.84,"t":"2026-04-30T04:00:00Z","v":557249,"vw":344.702511},{"c":341.26,"h":349.68,"l":339.45,"n":22751,"o":346.9,"t":"2026-05-01T04:00:00Z","v":602088,"vw":343.37176},{"c":338.91,"h":343.41,"l":337.31,"n":33742,"o":338.45,"t":"2026-05-04T04:00:00Z","v":841264,"vw":339.823861},{"c":325.44,"h":333.79,"l":322.605,"n":46930,"o":333.5,"t":"2026-05-05T04:00:00Z","v":1160622,"vw":327.582127},{"c":336.25,"h":338.6,"l":332.66,"n":35622,"o":337,"t":"2026-05-06T04:00:00Z","v":674014,"vw":335.714789},{"c":337.46,"h":342.87,"l":335.8,"n":29047,"o":339.01,"t":"2026-05-07T04:00:00Z","v":697265,"vw":339.006799},{"c":339.69,"h":343.77,"l":338.15,"n":32444,"o":342.97,"t":"2026-05-08T04:00:00Z","v":699854,"vw":340.140288},{"c":329.26,"h":333.66,"l":327.86,"n":31430,"o":333.61,"t":"2026-05-11T04:00:00Z","v":557743,"vw":330.275493},{"c":329.26,"h":330.2797,"l":326.52,"n":21741,"o":328.03,"t":"2026-05-12T04:00:00Z","v":424791,"vw":328.545992},{"c":333.09,"h":334.12,"l":324.09,"n":24027,"o":324.77,"t":"2026-05-13T04:00:00Z","v":645341,"vw":330.893262},{"c":332.21,"h":336.54,"l":331.46,"n":15472,"o":334.415,"t":"2026-05-14T04:00:00Z","v":332616,"vw":333.63489},{"c":321.2,"h":328.63,"l":321.08,"n":29011,"o":325.42,"t":"2026-05-15T04:00:00Z","v":666573,"vw":323.750796},{"c":324.77,"h":325.27,"l":319.72,"n":19847,"o":321.37,"t":"2026-05-18T04:00:00Z","v":499176,"vw":323.02502},{"c":329.66,"h":336.12,"l":329,"n":21156,"o":330.3,"t":"2026-05-19T04:00:00Z","v":478863,"vw":331.989081},{"c":341.81,"h":342.16,"l":328.63,"n":30078,"o":329.13,"t":"2026-05-20T04:00:00Z","v":719874,"vw":337.140226},{"c":349.39,"h":352.13,"l":341.97,"n":26900,"o":344.54,"t":"2026-05-21T04:00:00Z","v":556816,"vw":347.296112},{"c":348.24,"h":353.28,"l":346.73,"n":31665,"o":351.07,"t":"2026-05-22T04:00:00Z","v":688941,"vw":349.326689},{"c":329.91,"h":334.13,"l":327.38,"n":74692,"o":333.29,"t":"2026-05-26T04:00:00Z","v":2139976,"vw":331.040627},{"c":333.22,"h":333.31,"l":327.2,"n":47013,"o":328.55,"t":"2026-05-27T04:00:00Z","v":1364760,"vw":330.972734},{"c":346.35,"h":349.79,"l":335,"n":49190,"o":335,"t":"2026-05-28T04:00:00Z","v":1417301,"vw":344.365152},{"c":340.23,"h":350.77,"l":340.23,"n":29499,"o":348.27,"t":"2026-05-29T04:00:00Z","v":741884,"vw":343.502752},{"c":349.24,"h":350.96,"l":343.93,"n":26664,"o":345.68,"t":"2026-06-01T04:00:00Z","v":678389,"vw":348.317751},{"c":353.81,"h":358.39,"l":350.84,"n":22276,"o":355.98,"t":"2026-06-02T04:00:00Z","v":573902,"vw":353.932721},{"c":344.4,"h":350.33,"l":344.34,"n":19315,"o":348.3,"t":"2026-06-03T04:00:00Z","v":464524,"vw":345.929914},{"c":349.92,"h":354.71,"l":347.2331,"n":16421,"o":352.27,"t":"2026-06-04T04:00:00Z","v":407150,"vw":349.854545},{"c":346.99,"h":350.73,"l":345.27,"n":20364,"o":348.58,"t":"2026-06-05T04:00:00Z","v":459333,"vw":347.430521},{"c":351.57,"h":355.27,"l":347.58,"n":20171,"o":350.095,"t":"2026-06-08T04:00:00Z","v":689859,"vw":352.261792},{"c":357.52,"h":363.095,"l":352.77,"n":21266,"o":355.49,"t":"2026-06-09T04:00:00Z","v":618068,"vw":358.352701},{"c":346.56,"h":355.49,"l":346.56,"n":16868,"o":353.59,"t":"2026-06-10T04:00:00Z","v":439917,"vw":350.459438},{"c":365.62,"h":367.12,"l":354.57,"n":25391,"o":354.8,"t":"2026-06-11T04:00:00Z","v":690646,"vw":361.432221},{"c":354.91,"h":360.88,"l":352.99,"n":18117,"o":360.45,"t":"2026-06-12T04:00:00Z","v":363236,"vw":355.399173},{"c":369.06,"h":375.625,"l":368.89,"n":26505,"o":372,"t":"2026-06-15T04:00:00Z","v":701005,"vw":372.064506},{"c":366.13,"h":372.42,"l":365.42,"n":17498,"o":369,"t":"2026-06-16T04:00:00Z","v":423581,"vw":368.578005},{"c":354.28,"h":361.6925,"l":353.08,"n":23281,"o":358.42,"t":"2026-06-17T04:00:00Z","v":548234,"vw":357.999499},{"c":362.13,"h":363.09,"l":356.84,"n":19641,"o":357.08,"t":"2026-06-18T04:00:00Z","v":476792,"vw":360.969499},{"c":348.42,"h":352.715,"l":346.87,"n":23328,"o":348.4,"t":"2026-06-22T04:00:00Z","v":534203,"vw":349.579144},{"c":344.87,"h":347.41,"l":343.38,"n":20296,"o":347.11,"t":"2026-06-23T04:00:00Z","v":472912,"vw":345.39922},{"c":348.75,"h":351.8099,"l":345.84,"n":17002,"o":349.62,"t":"2026-06-24T04:00:00Z","v":395855,"vw":348.884719},{"c":352.2,"h":357.02,"l":348.68,"n":19100,"o":348.92,"t":"2026-06-25T04:00:00Z","v":859401,"vw":353.485914},{"c":368.34,"h":368.99,"l":352.85,"n":19902,"o":353.45,"t":"2026-06-26T04:00:00Z","v":519974,"vw":366.074258},{"c":368.34,"h":373.26,"l":367.58,"n":22363,"o":370.135,"t":"2026-06-29T04:00:00Z","v":1049861,"vw":369.679138},{"c":372.29,"h":373.48,"l":364.09,"n":23074,"o":366.55,"t":"2026-06-30T04:00:00Z","v":595174,"vw":369.970361},{"c":374.66,"h":378.8,"l":370.01,"n":22465,"o":374.43,"t":"2026-07-01T04:00:00Z","v":693367,"vw":375.646766},{"c":384.97,"h":385.49,"l":376.97,"n":25863,"o":380,"t":"2026-07-02T04:00:00Z","v":624599,"vw":382.004723},{"c":391.86,"h":392.25,"l":382.88,"n":30973,"o":386.73,"t":"2026-07-06T04:00:00Z","v":663068,"vw":388.279433},{"c":386.99,"h":398.41,"l":386.915,"n":18043,"o":398.17,"t":"2026-07-07T04:00:00Z","v":366606,"vw":389.584673},{"c":375.03,"h":379.54,"l":372.78,"n":19640,"o":378.66,"t":"2026-07-08T04:00:00Z","v":403583,"vw":375.43578},{"c":374.67,"h":376.74,"l":371.5,"n":13241,"o":372.02,"t":"2026-07-09T04:00:00Z","v":288214,"vw":374.766825},{"c":376.64,"h":380.34,"l":376.02,"n":10959,"o":379.3,"t":"2026-07-10T04:00:00Z","v":250520,"vw":378.026941},{"c":372.98,"h":380.0499,"l":372.28,"n":14465,"o":376.03,"t":"2026-07-13T04:00:00Z","v":305141,"vw":374.962539},{"c":369.16,"h":373.63,"l":369.09,"n":13675,"o":370.76,"t":"2026-07-14T04:00:00Z","v":281589,"vw":371.235887},{"c":375.74,"h":377.93,"l":371.96,"n":15184,"o":372.5,"t":"2026-07-15T04:00:00Z","v":313585,"vw":375.581327},{"c":382.58,"h":382.96,"l":376.88,"n":14740,"o":377.92,"t":"2026-07-16T04:00:00Z","v":364589,"vw":381.281527},{"c":376.83,"h":379.58,"l":375.625,"n":15675,"o":379.06,"t":"2026-07-17T04:00:00Z","v":343509,"vw":377.186076},{"c":371.52,"h":375.75,"l":370.965,"n":14653,"o":375.65,"t":"2026-07-20T04:00:00Z","v":323298,"vw":372.608649},{"c":369.97,"h":371.59,"l":367.21,"n":10477,"o":370.67,"t":"2026-07-21T04:00:00Z","v":211932,"vw":370.241767},{"c":371.61,"h":374.96,"l":371.61,"n":11875,"o":374.06,"t":"2026-07-22T04:00:00Z","v":219350,"vw":372.771268},{"c":359.44,"h":364.66,"l":357.67,"n":16340,"o":364.28,"t":"2026-07-23T04:00:00Z","v":367756,"vw":360.283152},{"c":360.14,"h":363.01,"l":356.32,"n":14028,"o":357.56,"t":"2026-07-24T04:00:00Z","v":277831,"vw":359.799969},{"c":380.01,"h":380.71,"l":372.01,"n":27543,"o":372.01,"t":"2026-07-27T04:00:00Z","v":707288,"vw":377.714613},{"c":390.14,"h":391.195,"l":382.45,"n":26332,"o":384.65,"t":"2026-07-28T04:00:00Z","v":643024,"vw":387.937815},{"c":385.69,"h":391,"l":382,"n":32956,"o":387.29,"t":"2026-07-29T04:00:00Z","v":840449,"vw":386.757576},{"c":397.73,"h":403,"l":381.435,"n":44179,"o":390,"t":"2026-07-30T04:00:00Z","v":1166109,"vw":395.513134},{"c":393.87,"h":398.21,"l":388.4,"n":28614,"o":397.3,"t":"2026-07-31T04:00:00Z","v":818873,"vw":393.078229},{"c":401.28,"h":408.91,"l":396.41,"n":27738,"o":404.72,"t":"2026-08-03T04:00:00Z","v":693325,"vw":400.456269},{"c":402.79,"h":405.93,"l":399.2,"n":22017,"o":400,"t":"2026-08-04T04:00:00Z","v":465272,"vw":402.331316},{"c":406.8,"h":408.17,"l":405.36,"n":22886,"o":406.7,"t":"2026-08-05T04:00:00Z","v":474848,"vw":406.680817},{"c":407.28,"h":414.52,"l":405.3,"n":32987,"o":411.79,"t":"2026-08-06T04:00:00Z","v":724269,"vw":409.055595},{"c":412.26,"h":413.29,"l":409.64,"n":21453,"o":410.75,"t":"2026-08-07T04:00:00Z","v":621472,"vw":411.689227},{"c":406.77,"h":408.3,"l":404.51,"n":19348,"o":408.17,"t":"2026-08-10T04:00:00Z","v":410929,"vw":406.78096},{"c":410.26,"h":412.7198,"l":407.8,"n":11621,"o":410.13,"t":"2026-08-11T04:00:00Z","v":258035,"vw":410.22657},{"c":407.21,"h":410.26,"l":404.62,"n":18797,"o":408.93,"t":"2026-08-12T04:00:00Z","v":377715,"vw":406.702574},{"c":412.29,"h":413.4,"l":408.92,"n":16960,"o":410.005,"t":"2026-08-13T04:00:00Z","v":341368,"vw":410.877628},{"c":414.85,"h":417.78,"l":412.43,"n":14159,"o":416.31,"t":"2026-08-14T04:00:00Z","v":291607,"vw":414.454597},{"c":417.1,"h":420.36,"l":416.21,"n":18948,"o":416.55,"t":"2026-08-17T04:00:00Z","v":475607,"vw":417.737683},{"c":412.44,"h":415.94,"l":412.43,"n":9981,"o":414.39,"t":"2026-08-18T04:00:00Z","v":220878,"vw":414.232157},{"c":425.18,"h":425.25,"l":413.43,"n":15438,"o":413.43,"t":"2026-08-19T04:00:00Z","v":355146,"vw":422.818578},{"c":428.37,"h":428.47,"l":422.55,"n":21033,"o":423,"t":"2026-08-20T04:00:00Z","v":587336,"vw":426.532574},{"c":436.54,"h":437.15,"l":432.125,"n":18218,"o":433.5,"t":"2026-08-21T04:00:00Z","v":444810,"vw":434.859589},{"c":424.44,"h":430.09,"l":422.05,"n":21389,"o":429.76,"t":"2026-08-24T04:00:00Z","v":503051,"vw":425.393708},{"c":421.85,"h":424.22,"l":419.51,"n":14618,"o":419.7,"t":"2026-08-25T04:00:00Z","v":269576,"vw":422.5025},{"c":412.83,"h":419.27,"l":412.48,"n":20611,"o":419.27,"t":"2026-08-26T04:00:00Z","v":489497,"vw":414.655796},{"c":414.04,"h":416.39,"l":411.31,"n":14417,"o":411.31,"t":"2026-08-27T04:00:00Z","v":301329,"vw":414.346696},{"c":420.54,"h":425.73,"l":418.65,"n":12920,"o":422.76,"t":"2026-08-28T04:00:00Z","v":319546,"vw":420.90624},{"c":422.6,"h":424.77,"l":421.075,"n":12564,"o":422.02,"t":"2026-08-31T04:00:00Z","v":319686,"vw":423.129874},{"c":410.21,"h":414.92,"l":409.73,"n":15222,"o":412.75,"t":"2026-09-01T04:00:00Z","v":437612,"vw":411.5744},{"c":413.23,"h":416.8,"l":412.02,"n":13503,"o":413.11,"t":"2026-09-02T04:00:00Z","v":280842,"vw":414.09402},{"c":417.93,"h":419.35,"l":412.82,"n":12218,"o":417.55,"t":"2026-09-03T04:00:00Z","v":306050,"vw":416.878136},{"c":409.95,"h":411.775,"l":407.93,"n":17012,"o":409.28,"t":"2026-09-04T04:00:00Z","v":320498,"vw":410.139088},{"c":405.94,"h":412.29,"l":403.82,"n":15210,"o":411.58,"t":"2026-09-08T04:00:00Z","v":322244,"vw":406.216169},{"c":402.33,"h":405.05,"l":400.82,"n":16486,"o":404.12,"t":"2026-09-09T04:00:00Z","v":302756,"vw":402.664677},{"c":408.64,"h":411.34,"l":406.17,"n":15239,"o":408.42,"t":"2026-09-10T04:00:00Z","v":361514,"vw":409.177287},{"c":413.78,"h":414.71,"l":411.12,"n":12875,"o":411.68,"t":"2026-09-11T04:00:00Z","v":257569,"vw":413.090313},{"c":409.08,"h":410.51,"l":401.86,"n":16378,"o":401.96,"t":"2026-09-14T04:00:00Z","v":319957,"vw":407.522554},{"c":406.92,"h":408.13,"l":404.66,"n":10921,"o":405.8,"t":"2026-09-15T04:00:00Z","v":209184,"vw":406.709959},{"c":412.34,"h":415.42,"l":408.375,"n":16645,"o":408.87,"t":"2026-09-16T04:00:00Z","v":467973,"vw":411.949696},{"c":414,"h":416.58,"l":410.97,"n":19867,"o":414.47,"t":"2026-09-17T04:00:00Z","v":343403,"vw":413.382852},{"c":406.69,"h":410.94,"l":405.08,"n":24780,"o":410,"t":"2026-09-18T04:00:00Z","v":576494,"vw":407.737391},{"c":416.13,"h":418.8,"l":414.4313,"n":14591,"o":417.36,"t":"2026-09-21T04:00:00Z","v":319521,"vw":416.712776},{"c":413.32,"h":419.8,"l":412.23,"n":11806,"o":416.65,"t":"2026-09-22T04:00:00Z","v":249206,"vw":414.44235},{"c":413.05,"h":417.03,"l":410.905,"n":18142,"o":416.8,"t":"2026-09-23T04:00:00Z","v":505311,"vw":414.247955},{"c":411.82,"h":418.71,"l":409.36,"n":14344,"o":414.51,"t":"2026-09-24T04:00:00Z","v":371304,"vw":412.487883},{"c":411.33,"h":411.87,"l":402.79,"n":25412,"o":404.53,"t":"2026-09-25T04:00:00Z","v":478959,"vw":408.205315},{"c":398,"h":407.515,"l":394.61,"n":29536,"o":404.34,"t":"2026-09-28T04:00:00Z","v":699169,"vw":398.961977},{"c":402.05,"h":402.05,"l":397.22,"n":15540,"o":400.28,"t":"2026-09-29T04:00:00Z","v":298490,"vw":399.87871},{"c":392.85,"h":398.64,"l":392.07,"n":29672,"o":398.53,"t":"2026-09-30T04:00:00Z","v":844452,"vw":394.168432},{"c":387.3,"h":394.12,"l":383.62,"n":36551,"o":393.77,"t":"2026-10-01T04:00:00Z","v":625336,"vw":386.926595},{"c":388.33,"h":390.47,"l":384.7,"n":20632,"o":390.39,"t":"2026-10-02T04:00:00Z","v":520036,"vw":387.652179},{"c":383.4,"h":384.87,"l":381.67,"n":23639,"o":383.35,"t":"2026-10-05T04:00:00Z","v":589220,"vw":383.396195},{"c":386.5,"h":390.2,"l":386.3705,"n":13975,"o":387.13,"t":"2026-10-06T04:00:00Z","v":331982,"vw":387.787425},{"c":386.39,"h":388.4237,"l":383.04,"n":19204,"o":384.18,"t":"2026-10-07T04:00:00Z","v":483557,"vw":386.211445},{"c":388.28,"h":388.705,"l":383.6,"n":14759,"o":384.93,"t":"2026-10-08T04:00:00Z","v":393670,"vw":386.861774},{"c":389.91,"h":390.72,"l":387.82,"n":19100,"o":389.9,"t":"2026-10-09T04:00:00Z","v":273108,"vw":389.411889},{"c":389.24,"h":392.175,"l":388.275,"n":16155,"o":388.9,"t":"2026-10-12T04:00:00Z","v":216173,"vw":389.977036},{"c":391.6,"h":393.61,"l":387.28,"n":22830,"o":388.56,"t":"2026-10-13T04:00:00Z","v":283980,"vw":391.032264},{"c":387.35,"h":391.34,"l":385.48,"n":19371,"o":389.72,"t":"2026-10-14T04:00:00Z","v":343522,"vw":387.380577},{"c":398.24,"h":399.07,"l":392.41,"n":28332,"o":392.41,"t":"2026-10-15T04:00:00Z","v":574221,"vw":396.967632}],"volatilityBars":[{"c":385.21,"h":385.23,"l":385.21,"n":23,"o":385.23,"t":"2026-10-08T08:00:00Z","v":245,"vw":385.215},{"c":385.22,"h":385.22,"l":385.22,"n":3,"o":385.22,"t":"2026-10-08T10:00:00Z","v":87,"vw":385.22},{"c":383.49,"h":383.55,"l":383.49,"n":32,"o":383.55,"t":"2026-10-08T11:30:00Z","v":191,"vw":383.511875},{"c":384.69,"h":385.6,"l":384.69,"n":13,"o":385.6,"t":"2026-10-08T13:00:00Z","v":193,"vw":385.16},{"c":385.28,"h":385.28,"l":385,"n":28,"o":385,"t":"2026-10-08T13:15:00Z","v":551,"vw":385.068861},{"c":385.33,"h":386.205,"l":384.085,"n":754,"o":385,"t":"2026-10-08T13:30:00Z","v":10430,"vw":384.930456},{"c":385.815,"h":385.925,"l":385.13,"n":462,"o":385.15,"t":"2026-10-08T13:45:00Z","v":6877,"vw":385.496738},{"c":385.56,"h":386.485,"l":385.56,"n":834,"o":385.82,"t":"2026-10-08T14:00:00Z","v":14089,"vw":386.158677},{"c":386.07,"h":386.2,"l":385.5,"n":579,"o":385.675,"t":"2026-10-08T14:15:00Z","v":7945,"vw":385.86234},{"c":385.785,"h":386.735,"l":385.33,"n":607,"o":385.99,"t":"2026-10-08T14:30:00Z","v":6318,"vw":386.110846},{"c":384.88,"h":386.12,"l":384.88,"n":392,"o":385.77,"t":"2026-10-08T14:45:00Z","v":8645,"vw":385.717079},{"c":384.935,"h":385.52,"l":384.77,"n":277,"o":384.985,"t":"2026-10-08T15:00:00Z","v":8773,"vw":385.302881},{"c":384.59,"h":384.755,"l":383.98,"n":509,"o":384.42,"t":"2026-10-08T15:15:00Z","v":6551,"vw":384.276129},{"c":384.28,"h":384.7,"l":383.6,"n":476,"o":384.46,"t":"2026-10-08T15:30:00Z","v":12965,"vw":384.236037},{"c":384.45,"h":384.45,"l":384.22,"n":79,"o":384.22,"t":"2026-10-08T15:45:00Z","v":936,"vw":384.346329},{"c":384.71,"h":384.86,"l":384.21,"n":72,"o":384.27,"t":"2026-10-08T16:00:00Z","v":1241,"vw":384.537236},{"c":385.445,"h":387.01,"l":384.59,"n":313,"o":384.59,"t":"2026-10-08T16:15:00Z","v":4643,"vw":385.774801},{"c":385.585,"h":385.635,"l":385,"n":204,"o":385.505,"t":"2026-10-08T16:30:00Z","v":2094,"vw":385.34069},{"c":386.86,"h":386.89,"l":385.272,"n":390,"o":385.405,"t":"2026-10-08T16:45:00Z","v":10699,"vw":386.271751},{"c":387.235,"h":387.385,"l":386.525,"n":300,"o":386.57,"t":"2026-10-08T17:00:00Z","v":4249,"vw":386.810758},{"c":387.55,"h":387.67,"l":387.04,"n":204,"o":387.34,"t":"2026-10-08T17:15:00Z","v":3564,"vw":387.390271},{"c":388.48,"h":388.62,"l":387.27,"n":238,"o":387.3175,"t":"2026-10-08T17:30:00Z","v":4600,"vw":387.896304},{"c":388.16,"h":388.65,"l":387.94,"n":347,"o":388.61,"t":"2026-10-08T17:45:00Z","v":5570,"vw":388.184346},{"c":387.985,"h":388.46,"l":387.77,"n":328,"o":388.22,"t":"2026-10-08T18:00:00Z","v":6499,"vw":388.218934},{"c":387.7,"h":388.345,"l":387.595,"n":683,"o":388.21,"t":"2026-10-08T18:15:00Z","v":7824,"vw":387.850402},{"c":387.95,"h":388.2042,"l":387.39,"n":366,"o":387.57,"t":"2026-10-08T18:30:00Z","v":5338,"vw":387.772727},{"c":387.98,"h":388.12,"l":387.85,"n":365,"o":387.89,"t":"2026-10-08T18:45:00Z","v":5796,"vw":387.946255},{"c":388.465,"h":388.705,"l":388,"n":345,"o":388.08,"t":"2026-10-08T19:00:00Z","v":7267,"vw":388.211704},{"c":387.675,"h":388.25,"l":387.585,"n":1432,"o":388.25,"t":"2026-10-08T19:15:00Z","v":15683,"vw":387.985206},{"c":387.985,"h":388.36,"l":387.6106,"n":577,"o":387.77,"t":"2026-10-08T19:30:00Z","v":15351,"vw":387.792017},{"c":388.3,"h":388.535,"l":387.93,"n":2149,"o":387.93,"t":"2026-10-08T19:45:00Z","v":33566,"vw":388.241324},{"c":388.71,"h":388.71,"l":388.28,"n":30,"o":388.28,"t":"2026-10-08T20:00:00Z","v":64958,"vw":388.282791},{"c":388.5,"h":388.5,"l":388.5,"n":1,"o":388.5,"t":"2026-10-08T21:15:00Z","v":50,"vw":388.5},{"c":393,"h":393,"l":392.63,"n":18,"o":392.63,"t":"2026-10-09T08:00:00Z","v":241,"vw":392.894286},{"c":390.45,"h":390.48,"l":390.45,"n":4,"o":390.48,"t":"2026-10-09T08:15:00Z","v":101,"vw":390.466667},{"c":391.4,"h":391.45,"l":391.4,"n":4,"o":391.45,"t":"2026-10-09T09:30:00Z","v":130,"vw":391.425},{"c":391.01,"h":391.01,"l":391.01,"n":6,"o":391.01,"t":"2026-10-09T10:00:00Z","v":223,"vw":391.01},{"c":389.66,"h":389.66,"l":389.66,"n":3,"o":389.66,"t":"2026-10-09T10:45:00Z","v":100,"vw":389.66},{"c":390.27,"h":390.27,"l":390.27,"n":6,"o":390.27,"t":"2026-10-09T11:00:00Z","v":90,"vw":390.27},{"c":389.47,"h":389.83,"l":389.47,"n":9,"o":389.82,"t":"2026-10-09T12:30:00Z","v":259,"vw":389.706667},{"c":388.72,"h":389.14,"l":388.68,"n":7,"o":389.14,"t":"2026-10-09T12:45:00Z","v":257,"vw":388.821448},{"c":389.66,"h":389.66,"l":389.66,"n":4,"o":389.66,"t":"2026-10-09T13:00:00Z","v":74,"vw":389.66},{"c":389.92,"h":390.87,"l":389.8,"n":79,"o":389.99,"t":"2026-10-09T13:15:00Z","v":1383,"vw":390.159648},{"c":390.16,"h":390.72,"l":389.055,"n":617,"o":389.9,"t":"2026-10-09T13:30:00Z","v":14642,"vw":390.045908},{"c":389.01,"h":390.59,"l":388.92,"n":483,"o":390.56,"t":"2026-10-09T13:45:00Z","v":9409,"vw":390.024272},{"c":389.47,"h":389.9452,"l":388.89,"n":449,"o":388.975,"t":"2026-10-09T14:00:00Z","v":8567,"vw":389.519251},{"c":389.43,"h":389.915,"l":389.22,"n":494,"o":389.535,"t":"2026-10-09T14:15:00Z","v":6888,"vw":389.472409},{"c":389.52,"h":389.76,"l":389.09,"n":406,"o":389.37,"t":"2026-10-09T14:30:00Z","v":5872,"vw":389.345619},{"c":389.02,"h":389.6,"l":388.93,"n":417,"o":389.3575,"t":"2026-10-09T14:45:00Z","v":5230,"vw":389.364554},{"c":388.76,"h":389.53,"l":388.35,"n":469,"o":388.86,"t":"2026-10-09T15:00:00Z","v":6473,"vw":388.924631},{"c":387.9925,"h":388.88,"l":387.82,"n":681,"o":388.85,"t":"2026-10-09T15:15:00Z","v":12632,"vw":388.184323},{"c":388.775,"h":389.22,"l":388,"n":556,"o":388.15,"t":"2026-10-09T15:30:00Z","v":17651,"vw":388.650878},{"c":388.92,"h":389,"l":388.68,"n":166,"o":388.845,"t":"2026-10-09T15:45:00Z","v":2785,"vw":388.860809},{"c":388.725,"h":388.88,"l":388.65,"n":231,"o":388.86,"t":"2026-10-09T16:00:00Z","v":2813,"vw":388.758196},{"c":388.355,"h":388.87,"l":388.235,"n":481,"o":388.86,"t":"2026-10-09T16:15:00Z","v":8180,"vw":388.552429},{"c":388.97,"h":388.97,"l":388.38,"n":767,"o":388.57,"t":"2026-10-09T16:30:00Z","v":5007,"vw":388.534925},{"c":388.5315,"h":389.11,"l":388.4698,"n":343,"o":388.955,"t":"2026-10-09T16:45:00Z","v":3142,"vw":388.866879},{"c":388.57,"h":388.78,"l":388.57,"n":565,"o":388.77,"t":"2026-10-09T17:00:00Z","v":2571,"vw":388.686522},{"c":388.34,"h":388.71,"l":388.34,"n":1455,"o":388.51,"t":"2026-10-09T17:15:00Z","v":4126,"vw":388.51258},{"c":388.79,"h":388.98,"l":388.47,"n":219,"o":388.47,"t":"2026-10-09T17:30:00Z","v":2956,"vw":388.656625},{"c":389.09,"h":389.18,"l":388.9,"n":117,"o":388.9,"t":"2026-10-09T17:45:00Z","v":1513,"vw":389.020544},{"c":389.21,"h":389.49,"l":389,"n":692,"o":389.18,"t":"2026-10-09T18:00:00Z","v":9405,"vw":389.336271},{"c":389.055,"h":389.295,"l":389,"n":249,"o":389.245,"t":"2026-10-09T18:15:00Z","v":1497,"vw":389.119782},{"c":389.13,"h":389.52,"l":389.05,"n":590,"o":389.17,"t":"2026-10-09T18:30:00Z","v":3890,"vw":389.296799},{"c":389.81,"h":390.13,"l":389.43,"n":865,"o":389.43,"t":"2026-10-09T18:45:00Z","v":5201,"vw":389.728094},{"c":389.905,"h":390.06,"l":389.6601,"n":1129,"o":389.725,"t":"2026-10-09T19:00:00Z","v":12011,"vw":389.771841},{"c":389.56,"h":389.8,"l":389.56,"n":626,"o":389.69,"t":"2026-10-09T19:15:00Z","v":4562,"vw":389.683483},{"c":390.09,"h":390.12,"l":389.515,"n":515,"o":389.515,"t":"2026-10-09T19:30:00Z","v":7469,"vw":389.81384},{"c":389.89,"h":390.1725,"l":389.66,"n":2494,"o":390.085,"t":"2026-10-09T19:45:00Z","v":30229,"vw":389.942698},{"c":389.91,"h":389.91,"l":389.91,"n":31,"o":389.91,"t":"2026-10-09T20:00:00Z","v":63356,"vw":389.91},{"c":390.35,"h":390.35,"l":390.35,"n":1,"o":390.35,"t":"2026-10-09T23:30:00Z","v":93,"vw":390.35},{"c":393.57,"h":393.91,"l":390.55,"n":42,"o":393.7,"t":"2026-10-12T08:00:00Z","v":896,"vw":392.899252},{"c":389.75,"h":389.75,"l":389.66,"n":5,"o":389.72,"t":"2026-10-12T09:15:00Z","v":204,"vw":389.716471},{"c":390.1,"h":390.1,"l":390.1,"n":2,"o":390.1,"t":"2026-10-12T09:30:00Z","v":50,"vw":390.1},{"c":389.5,"h":389.5,"l":389.5,"n":1,"o":389.5,"t":"2026-10-12T09:45:00Z","v":50,"vw":389.5},{"c":390.39,"h":390.39,"l":390.39,"n":1,"o":390.39,"t":"2026-10-12T11:15:00Z","v":50,"vw":390.39},{"c":389.6,"h":390.37,"l":389.6,"n":63,"o":390.37,"t":"2026-10-12T11:45:00Z","v":2955,"vw":390.00758},{"c":390.4,"h":390.4,"l":390.4,"n":2,"o":390.4,"t":"2026-10-12T12:00:00Z","v":52,"vw":390.4},{"c":389.28,"h":389.61,"l":389.28,"n":24,"o":389.61,"t":"2026-10-12T12:15:00Z","v":2396,"vw":389.464462},{"c":388.94,"h":389.32,"l":388.94,"n":29,"o":389.06,"t":"2026-10-12T13:15:00Z","v":711,"vw":389.12581},{"c":388.81,"h":390.26,"l":388.43,"n":991,"o":388.9,"t":"2026-10-12T13:30:00Z","v":10996,"vw":389.228588},{"c":388.7375,"h":389.02,"l":388.275,"n":283,"o":389.01,"t":"2026-10-12T13:45:00Z","v":3465,"vw":388.85005},{"c":389.75,"h":390.07,"l":388.605,"n":306,"o":388.605,"t":"2026-10-12T14:00:00Z","v":3472,"vw":389.543646},{"c":390.34,"h":390.36,"l":389.38,"n":571,"o":389.46,"t":"2026-10-12T14:15:00Z","v":12740,"vw":389.989437},{"c":390.255,"h":390.77,"l":390.21,"n":354,"o":390.3,"t":"2026-10-12T14:30:00Z","v":7143,"vw":390.49126},{"c":390.25,"h":390.57,"l":390.02,"n":221,"o":390.41,"t":"2026-10-12T14:45:00Z","v":3195,"vw":390.246892},{"c":390.82,"h":390.85,"l":390.04,"n":342,"o":390.25,"t":"2026-10-12T15:00:00Z","v":5869,"vw":390.581605},{"c":391,"h":391.03,"l":390.395,"n":370,"o":390.78,"t":"2026-10-12T15:15:00Z","v":6870,"vw":390.691105},{"c":391.64,"h":392.175,"l":391.12,"n":509,"o":391.12,"t":"2026-10-12T15:30:00Z","v":11449,"vw":391.798396},{"c":390.2546,"h":391.61,"l":390.2546,"n":362,"o":391.61,"t":"2026-10-12T15:45:00Z","v":11441,"vw":390.896351},{"c":390.435,"h":390.535,"l":390.35,"n":464,"o":390.51,"t":"2026-10-12T16:00:00Z","v":2429,"vw":390.456585},{"c":390.16,"h":390.45,"l":390.06,"n":103,"o":390.44,"t":"2026-10-12T16:15:00Z","v":1578,"vw":390.316712},{"c":390.255,"h":390.38,"l":390.155,"n":155,"o":390.16,"t":"2026-10-12T16:30:00Z","v":4077,"vw":390.205756},{"c":390.41,"h":390.41,"l":390.04,"n":217,"o":390.3459,"t":"2026-10-12T16:45:00Z","v":2675,"vw":390.180785},{"c":390.66,"h":390.66,"l":390.255,"n":910,"o":390.43,"t":"2026-10-12T17:00:00Z","v":2948,"vw":390.432011},{"c":390.63,"h":390.63,"l":390.43,"n":197,"o":390.54,"t":"2026-10-12T17:15:00Z","v":2180,"vw":390.539352},{"c":390.75,"h":390.98,"l":390.19,"n":449,"o":390.56,"t":"2026-10-12T17:30:00Z","v":7630,"vw":390.472588},{"c":390.39,"h":390.59,"l":390.39,"n":75,"o":390.54,"t":"2026-10-12T17:45:00Z","v":1092,"vw":390.495482},{"c":390.1,"h":390.64,"l":390.1,"n":580,"o":390.64,"t":"2026-10-12T18:00:00Z","v":2697,"vw":390.434202},{"c":389.48,"h":390.315,"l":389.48,"n":951,"o":390.315,"t":"2026-10-12T18:15:00Z","v":4219,"vw":389.824303},{"c":389.37,"h":389.7702,"l":389.25,"n":763,"o":389.53,"t":"2026-10-12T18:30:00Z","v":4838,"vw":389.417508},{"c":389.1392,"h":389.545,"l":388.47,"n":957,"o":389.545,"t":"2026-10-12T18:45:00Z","v":11407,"vw":389.036308},{"c":388.92,"h":389.16,"l":388.9,"n":608,"o":389.16,"t":"2026-10-12T19:00:00Z","v":6020,"vw":389.082928},{"c":389.14,"h":389.57,"l":388.87,"n":453,"o":389.0625,"t":"2026-10-12T19:15:00Z","v":7983,"vw":389.298558},{"c":389.69,"h":389.835,"l":389.04,"n":680,"o":389.126,"t":"2026-10-12T19:30:00Z","v":10545,"vw":389.558982},{"c":389.24,"h":390.2,"l":389.23,"n":1748,"o":389.635,"t":"2026-10-12T19:45:00Z","v":34757,"vw":389.80019},{"c":389.24,"h":389.49,"l":389.24,"n":33,"o":389.49,"t":"2026-10-12T20:00:00Z","v":12595,"vw":389.242085},{"c":389.24,"h":389.24,"l":389.24,"n":2,"o":389.24,"t":"2026-10-12T23:45:00Z","v":78,"vw":389.24},{"c":390.82,"h":391.34,"l":390.79,"n":9,"o":390.79,"t":"2026-10-13T08:00:00Z","v":297,"vw":391.048907},{"c":391.97,"h":391.97,"l":391.97,"n":1,"o":391.97,"t":"2026-10-13T09:00:00Z","v":71,"vw":391.97},{"c":390.91,"h":391.06,"l":390.91,"n":9,"o":391.06,"t":"2026-10-13T09:15:00Z","v":305,"vw":391.006889},{"c":391.97,"h":391.97,"l":391.97,"n":1,"o":391.97,"t":"2026-10-13T09:30:00Z","v":50,"vw":391.97},{"c":391.37,"h":391.37,"l":391.37,"n":1,"o":391.37,"t":"2026-10-13T09:45:00Z","v":50,"vw":391.37},{"c":391.36,"h":391.57,"l":391.36,"n":6,"o":391.57,"t":"2026-10-13T10:00:00Z","v":240,"vw":391.533478},{"c":391.89,"h":391.89,"l":391.89,"n":1,"o":391.89,"t":"2026-10-13T10:30:00Z","v":40,"vw":391.89},{"c":389.92,"h":391.11,"l":389.92,"n":44,"o":391.11,"t":"2026-10-13T10:45:00Z","v":507,"vw":390.483125},{"c":390.31,"h":390.31,"l":390.31,"n":4,"o":390.31,"t":"2026-10-13T12:00:00Z","v":45,"vw":390.31},{"c":389.5,"h":389.5,"l":389,"n":8,"o":389.01,"t":"2026-10-13T12:15:00Z","v":604,"vw":389.250834},{"c":389.32,"h":389.32,"l":389.32,"n":8,"o":389.32,"t":"2026-10-13T12:30:00Z","v":139,"vw":389.32},{"c":389.41,"h":389.46,"l":389.41,"n":7,"o":389.46,"t":"2026-10-13T12:45:00Z","v":134,"vw":389.426667},{"c":389.3,"h":389.45,"l":389.29,"n":30,"o":389.45,"t":"2026-10-13T13:00:00Z","v":996,"vw":389.394715},{"c":388.14,"h":389.26,"l":388.14,"n":30,"o":389.08,"t":"2026-10-13T13:15:00Z","v":767,"vw":388.357796},{"c":389.5,"h":390.47,"l":388.33,"n":1125,"o":388.56,"t":"2026-10-13T13:30:00Z","v":11940,"vw":389.253405},{"c":387.545,"h":389.6525,"l":387.39,"n":483,"o":389.6525,"t":"2026-10-13T13:45:00Z","v":6936,"vw":388.36228},{"c":389.485,"h":389.485,"l":387.28,"n":678,"o":387.28,"t":"2026-10-13T14:00:00Z","v":15080,"vw":388.502557},{"c":389.285,"h":389.81,"l":388.915,"n":683,"o":389.24,"t":"2026-10-13T14:15:00Z","v":16031,"vw":389.196334},{"c":389.34,"h":389.535,"l":388.9,"n":481,"o":389.41,"t":"2026-10-13T14:30:00Z","v":6127,"vw":389.22796},{"c":390.34,"h":390.34,"l":389.38,"n":527,"o":389.41,"t":"2026-10-13T14:45:00Z","v":8570,"vw":389.684312},{"c":391.79,"h":392,"l":390.28,"n":403,"o":390.28,"t":"2026-10-13T15:00:00Z","v":7874,"vw":391.139624},{"c":391.86,"h":391.97,"l":391.53,"n":331,"o":391.595,"t":"2026-10-13T15:15:00Z","v":4820,"vw":391.754385},{"c":392.28,"h":393.61,"l":391.718,"n":394,"o":392.17,"t":"2026-10-13T15:30:00Z","v":7353,"vw":392.69246},{"c":392.35,"h":392.375,"l":391.95,"n":80,"o":392.0081,"t":"2026-10-13T15:45:00Z","v":1022,"vw":392.144337},{"c":392.165,"h":392.435,"l":391.89,"n":720,"o":392.435,"t":"2026-10-13T16:00:00Z","v":3664,"vw":392.079124},{"c":392.28,"h":392.36,"l":391.925,"n":277,"o":392.205,"t":"2026-10-13T16:15:00Z","v":1856,"vw":392.135137},{"c":392.99,"h":392.99,"l":392.32,"n":217,"o":392.32,"t":"2026-10-13T16:30:00Z","v":3181,"vw":392.659527},{"c":392.64,"h":392.9725,"l":392.5401,"n":288,"o":392.5401,"t":"2026-10-13T16:45:00Z","v":7326,"vw":392.694075},{"c":392.05,"h":392.23,"l":391.89,"n":654,"o":392.0101,"t":"2026-10-13T17:00:00Z","v":3266,"vw":392.11855},{"c":391.535,"h":392.185,"l":391.5,"n":1300,"o":392.185,"t":"2026-10-13T17:15:00Z","v":4626,"vw":391.789226},{"c":391.5225,"h":391.81,"l":391.42,"n":1452,"o":391.54,"t":"2026-10-13T17:30:00Z","v":9873,"vw":391.609408},{"c":391.105,"h":391.765,"l":390.94,"n":1011,"o":391.495,"t":"2026-10-13T17:45:00Z","v":8201,"vw":391.276698},{"c":391.37,"h":392.0275,"l":391.05,"n":2156,"o":391.16,"t":"2026-10-13T18:00:00Z","v":21687,"vw":391.509791},{"c":391.88,"h":391.88,"l":391.33,"n":484,"o":391.37,"t":"2026-10-13T18:15:00Z","v":9155,"vw":391.556637},{"c":391.73,"h":391.96,"l":391.33,"n":672,"o":391.96,"t":"2026-10-13T18:30:00Z","v":4694,"vw":391.630927},{"c":391.67,"h":391.885,"l":391.67,"n":578,"o":391.77,"t":"2026-10-13T18:45:00Z","v":5196,"vw":391.769545},{"c":392.03,"h":392.105,"l":391.79,"n":341,"o":391.93,"t":"2026-10-13T19:00:00Z","v":6173,"vw":392.009686},{"c":391.6,"h":392.03,"l":391.49,"n":1474,"o":392.03,"t":"2026-10-13T19:15:00Z","v":10773,"vw":391.666226},{"c":391.575,"h":391.905,"l":391.535,"n":838,"o":391.6,"t":"2026-10-13T19:30:00Z","v":22422,"vw":391.697578},{"c":391.51,"h":391.95,"l":391.25,"n":2403,"o":391.63,"t":"2026-10-13T19:45:00Z","v":44634,"vw":391.576752},{"c":391.6,"h":391.6,"l":391.35,"n":27,"o":391.35,"t":"2026-10-13T20:00:00Z","v":19400,"vw":391.59912},{"c":389.71,"h":389.8,"l":389.71,"n":5,"o":389.8,"t":"2026-10-14T08:30:00Z","v":228,"vw":389.745683},{"c":390.21,"h":390.21,"l":390.21,"n":4,"o":390.21,"t":"2026-10-14T10:30:00Z","v":83,"vw":390.21},{"c":391.79,"h":391.79,"l":391.79,"n":1,"o":391.79,"t":"2026-10-14T12:00:00Z","v":50,"vw":391.79},{"c":389.09,"h":389.09,"l":388.44,"n":14,"o":388.44,"t":"2026-10-14T13:15:00Z","v":310,"vw":388.89},{"c":389.51,"h":391.34,"l":388.8,"n":811,"o":389.72,"t":"2026-10-14T13:30:00Z","v":24639,"vw":390.204843},{"c":388.18,"h":389.83,"l":388.02,"n":570,"o":389.51,"t":"2026-10-14T13:45:00Z","v":14175,"vw":389.275284},{"c":385.678,"h":387.96,"l":385.55,"n":909,"o":387.96,"t":"2026-10-14T14:00:00Z","v":22815,"vw":386.126677},{"c":387.42,"h":387.975,"l":385.48,"n":882,"o":385.71,"t":"2026-10-14T14:15:00Z","v":16406,"vw":386.878776},{"c":388.33,"h":388.43,"l":387.3,"n":917,"o":387.36,"t":"2026-10-14T14:30:00Z","v":22105,"vw":387.937381},{"c":387.29,"h":388.33,"l":386.78,"n":986,"o":388.33,"t":"2026-10-14T14:45:00Z","v":22563,"vw":387.35872},{"c":386.83,"h":387.41,"l":386.125,"n":1571,"o":387.32,"t":"2026-10-14T15:00:00Z","v":24516,"vw":386.762341},{"c":387.7,"h":387.78,"l":386.86,"n":949,"o":386.94,"t":"2026-10-14T15:15:00Z","v":13216,"vw":387.394361},{"c":387.29,"h":388.145,"l":387.13,"n":482,"o":388.13,"t":"2026-10-14T15:30:00Z","v":12731,"vw":387.459461},{"c":387.15,"h":387.58,"l":387.08,"n":278,"o":387.29,"t":"2026-10-14T15:45:00Z","v":5885,"vw":387.236263},{"c":386.86,"h":387.36,"l":386.86,"n":194,"o":387.1,"t":"2026-10-14T16:00:00Z","v":3972,"vw":387.100366},{"c":386.965,"h":386.965,"l":386.32,"n":740,"o":386.84,"t":"2026-10-14T16:15:00Z","v":3422,"vw":386.687269},{"c":386.8601,"h":387.11,"l":386.6,"n":247,"o":386.93,"t":"2026-10-14T16:30:00Z","v":6758,"vw":386.749771},{"c":387.1,"h":387.1075,"l":386.7,"n":438,"o":387.075,"t":"2026-10-14T16:45:00Z","v":4397,"vw":386.869526},{"c":387.07,"h":387.39,"l":387.07,"n":188,"o":387.3,"t":"2026-10-14T17:00:00Z","v":1775,"vw":387.23034},{"c":387.3475,"h":387.55,"l":386.99,"n":154,"o":387.12,"t":"2026-10-14T17:15:00Z","v":3610,"vw":387.174298},{"c":387.01,"h":387.43,"l":386.98,"n":198,"o":387.28,"t":"2026-10-14T17:30:00Z","v":3429,"vw":387.203057},{"c":386.29,"h":387.025,"l":386.21,"n":447,"o":387.025,"t":"2026-10-14T17:45:00Z","v":3790,"vw":386.655537},{"c":386.825,"h":386.825,"l":386.07,"n":326,"o":386.19,"t":"2026-10-14T18:00:00Z","v":4126,"vw":386.314624},{"c":387.3,"h":387.38,"l":386.95,"n":343,"o":386.95,"t":"2026-10-14T18:15:00Z","v":4532,"vw":387.192666},{"c":386.67,"h":387.255,"l":386.67,"n":295,"o":387.255,"t":"2026-10-14T18:30:00Z","v":5197,"vw":386.910917},{"c":386.36,"h":386.64,"l":386.36,"n":625,"o":386.63,"t":"2026-10-14T18:45:00Z","v":5346,"vw":386.535351},{"c":386.2,"h":386.37,"l":385.81,"n":521,"o":386.36,"t":"2026-10-14T19:00:00Z","v":12661,"vw":386.074744},{"c":386.465,"h":386.89,"l":386.135,"n":657,"o":386.135,"t":"2026-10-14T19:15:00Z","v":6734,"vw":386.640628},{"c":386.29,"h":386.8,"l":386.17,"n":1320,"o":386.585,"t":"2026-10-14T19:30:00Z","v":16393,"vw":386.48971},{"c":387.44,"h":387.5,"l":386.15,"n":2339,"o":386.26,"t":"2026-10-14T19:45:00Z","v":46287,"vw":386.948244},{"c":387.35,"h":387.35,"l":387.35,"n":17,"o":387.35,"t":"2026-10-14T20:00:00Z","v":18422,"vw":387.35},{"c":393.4,"h":393.4,"l":391.88,"n":126,"o":391.88,"t":"2026-10-15T08:00:00Z","v":750,"vw":392.265},{"c":391.96,"h":391.96,"l":391.3,"n":33,"o":391.3,"t":"2026-10-15T11:15:00Z","v":2244,"vw":391.882836},{"c":391.4,"h":391.4,"l":391.4,"n":2,"o":391.4,"t":"2026-10-15T11:30:00Z","v":80,"vw":391.4},{"c":391.12,"h":391.12,"l":391.11,"n":2,"o":391.11,"t":"2026-10-15T11:45:00Z","v":80,"vw":391.115},{"c":390.64,"h":390.7,"l":390.64,"n":7,"o":390.7,"t":"2026-10-15T12:00:00Z","v":240,"vw":390.671429},{"c":391.47,"h":391.47,"l":391.47,"n":2,"o":391.47,"t":"2026-10-15T12:15:00Z","v":51,"vw":391.47},{"c":393,"h":393,"l":391.07,"n":18,"o":391.11,"t":"2026-10-15T12:30:00Z","v":706,"vw":392.538433},{"c":394.16,"h":394.6,"l":393.59,"n":18,"o":393.59,"t":"2026-10-15T12:45:00Z","v":453,"vw":394.023245},{"c":392.74,"h":394,"l":391.99,"n":122,"o":394,"t":"2026-10-15T13:00:00Z","v":3217,"vw":393.021413},{"c":392.99,"h":393.41,"l":392.26,"n":102,"o":393.41,"t":"2026-10-15T13:15:00Z","v":3666,"vw":392.795548},{"c":394.51,"h":395.85,"l":392.41,"n":1223,"o":392.41,"t":"2026-10-15T13:30:00Z","v":24669,"vw":393.998148},{"c":392.83,"h":395.93,"l":392.55,"n":1158,"o":394.42,"t":"2026-10-15T13:45:00Z","v":32505,"vw":394.890931},{"c":396.64,"h":396.93,"l":392.58,"n":1255,"o":392.58,"t":"2026-10-15T14:00:00Z","v":26016,"vw":395.652019},{"c":396.03,"h":397.17,"l":396.02,"n":1342,"o":396.64,"t":"2026-10-15T14:15:00Z","v":35506,"vw":396.748861},{"c":396.24,"h":396.83,"l":395.98,"n":1371,"o":396.17,"t":"2026-10-15T14:30:00Z","v":21518,"vw":396.424401},{"c":396.865,"h":397.21,"l":396.2,"n":1212,"o":396.2,"t":"2026-10-15T14:45:00Z","v":17213,"vw":396.803991},{"c":397.42,"h":398.32,"l":396.8,"n":1667,"o":396.865,"t":"2026-10-15T15:00:00Z","v":29973,"vw":397.433609},{"c":397.31,"h":397.5525,"l":396.55,"n":3133,"o":397.35,"t":"2026-10-15T15:15:00Z","v":59555,"vw":396.968194},{"c":396.86,"h":398.025,"l":395.51,"n":1869,"o":397.405,"t":"2026-10-15T15:30:00Z","v":71350,"vw":396.915972},{"c":397.39,"h":397.55,"l":396.61,"n":612,"o":396.82,"t":"2026-10-15T15:45:00Z","v":12369,"vw":397.170244},{"c":396.79,"h":397.405,"l":396.405,"n":943,"o":397.405,"t":"2026-10-15T16:00:00Z","v":16430,"vw":396.782506},{"c":397.06,"h":397.245,"l":396.37,"n":1119,"o":396.7759,"t":"2026-10-15T16:15:00Z","v":15023,"vw":397.003781},{"c":396.87,"h":397.21,"l":396.72,"n":377,"o":397.05,"t":"2026-10-15T16:30:00Z","v":10190,"vw":396.915119},{"c":397.05,"h":397.05,"l":396.78,"n":768,"o":397.02,"t":"2026-10-15T16:45:00Z","v":9558,"vw":396.910247},{"c":398.03,"h":398.25,"l":398.03,"n":422,"o":398.12,"t":"2026-10-15T18:00:00Z","v":3988,"vw":398.129077},{"c":397.55,"h":398.07,"l":397.38,"n":475,"o":398.01,"t":"2026-10-15T18:15:00Z","v":8185,"vw":397.747605},{"c":397.42,"h":397.735,"l":397.34,"n":677,"o":397.52,"t":"2026-10-15T18:30:00Z","v":13218,"vw":397.510967},{"c":397.64,"h":397.71,"l":397.35,"n":927,"o":397.42,"t":"2026-10-15T18:45:00Z","v":10328,"vw":397.516265},{"c":397.945,"h":398,"l":397.64,"n":791,"o":397.66,"t":"2026-10-15T19:00:00Z","v":11173,"vw":397.767026},{"c":397.74,"h":398.06,"l":397.64,"n":496,"o":397.995,"t":"2026-10-15T19:15:00Z","v":9019,"vw":397.848545},{"c":398.91,"h":398.93,"l":397.47,"n":1887,"o":397.63,"t":"2026-10-15T19:30:00Z","v":22679,"vw":398.102735},{"c":398.35,"h":399.07,"l":397.98,"n":3830,"o":398.89,"t":"2026-10-15T19:45:00Z","v":77945,"vw":398.350083},{"c":398.24,"h":398.324,"l":398.16,"n":20,"o":398.18,"t":"2026-10-15T20:00:00Z","v":22233,"vw":398.239651}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.3732860552757156,"strike":439.7901892273661,"iv":1.4515231816134098,"gamma":0.00592627272119268,"theta":-2.6921391658561316,"vega":0.03615643802866482,"rho":0.0010247295740609611,"breakevenPct":10.778293311229866},{"delta":0.15,"premium":0.5705131725924051,"strike":406.9888330731191,"iv":0.37664924110078934,"gamma":0.03543051461635873,"theta":-0.895430580566118,"vega":0.04858091093184629,"rho":0.0015370272846793411,"breakevenPct":2.3401331472758926},{"delta":0.2,"premium":0.6995901639344262,"strike":403.75256147540983,"iv":0.30056444672131144,"gamma":0.044184426229508196,"theta":-0.8689226434426229,"vega":0.057482377049180335,"rho":0.0020625484208118784,"breakevenPct":1.5599014763319206},{"delta":0.25,"premium":0.9056560283687942,"strike":402.4804964539007,"iv":0.29344382978723405,"gamma":0.05189751773049645,"theta":-0.9815128368794326,"vega":0.06620843971631206,"rho":0.0025876616046163836,"breakevenPct":1.2922239057526796},{"delta":0.3,"premium":1.1627482269503544,"strike":401.59397163120565,"iv":0.2908906382978723,"gamma":0.05633014184397163,"theta":-1.0457326950354608,"vega":0.07113751773049645,"rho":0.003116169894326225,"breakevenPct":1.1341703139202504},{"delta":0.35,"premium":1.4198404255319146,"strike":400.70744680851067,"iv":0.28833744680851064,"gamma":0.0607627659574468,"theta":-1.1099525531914893,"vega":0.07606659574468085,"rho":0.003644678184036066,"breakevenPct":0.976116722087821},{"delta":0.4,"premium":1.6934075857916917,"strike":399.8479831426851,"iv":0.28600204695966286,"gamma":0.06448242022877784,"theta":-1.162458699578567,"vega":0.08013985550872968,"rho":0.004173404997842994,"breakevenPct":0.8289952612687858},{"delta":0.45,"premium":2.0320590006020467,"strike":399.09542444310654,"iv":0.2845270319084889,"gamma":0.06538549066827212,"theta":-1.1686898856110777,"vega":0.08083220951234196,"rho":0.0047029950900136595,"breakevenPct":0.7250611298987044},{"delta":0.5,"premium":2.370710415412402,"strike":398.342865743528,"iv":0.28305201685731485,"gamma":0.0662885611077664,"theta":-1.1749210716435883,"vega":0.08152456351595425,"rho":0.0052325851821843255,"breakevenPct":0.6211269985286231},{"delta":0.55,"premium":2.7093618302227576,"strike":397.59030704394945,"iv":0.28157700180614087,"gamma":0.06719163154726068,"theta":-1.1811522576760987,"vega":0.08221691751956653,"rho":0.0057621752743549914,"breakevenPct":0.5171928671585416},{"delta":0.6,"premium":3.2530262273032946,"strike":396.76025554808336,"iv":0.2863710827168796,"gamma":0.0638084061869536,"theta":-1.1583761264290517,"vega":0.07925225285810357,"rho":0.006287535629244735,"breakevenPct":0.44527967441409005},{"delta":0.65,"premium":3.8246469401479484,"strike":395.9196368527236,"iv":0.29202004034969736,"gamma":0.059840685944855414,"theta":-1.1316444519166107,"vega":0.07578890383322125,"rho":0.006812319201777991,"breakevenPct":0.377732973300406},{"delta":0.7,"premium":4.396267652992601,"strike":395.0790181573638,"iv":0.29766899798251517,"gamma":0.05587296570275723,"theta":-1.1049127774041696,"vega":0.07232555480833894,"rho":0.007337102774311245,"breakevenPct":0.3101862721867221},{"delta":0.75,"premium":5.203711604095563,"strike":394.03370307167233,"iv":0.30102158703071674,"gamma":0.04985682593856655,"theta":-1.0103312286689419,"vega":0.06515861774744026,"rho":0.007854028148145165,"breakevenPct":0.2504556739071648},{"delta":0.8,"premium":6.035622866894199,"strike":392.96715017064844,"iv":0.3041359215017065,"gamma":0.04362815699658702,"theta":-0.9087100682593855,"vega":0.057607423208191115,"rho":0.008370138212180259,"breakevenPct":0.19153601786426075},{"delta":0.85,"premium":7.201815823605707,"strike":391.5888456549935,"iv":0.30958197146562905,"gamma":0.03576108949416343,"theta":-0.7754535667963683,"vega":0.047921919584954606,"rho":0.00887584437952209,"breakevenPct":0.13827377425653037},{"delta":0.9,"premium":8.779518072289157,"strike":389.8192771084337,"iv":0.32110963855421687,"gamma":0.026428915662650602,"theta":-0.6215168674698796,"vega":0.036508433734939755,"rho":0.00936937333258227,"breakevenPct":0.09009521412286685}],"put":[{"delta":0.1,"premium":1.2074888576813874,"strike":370.3686556277603,"iv":1.1553118638580369,"gamma":0.012595396358798545,"theta":-2.176538567425777,"vega":0.0362714477514031,"rho":-0.001093031933024485,"breakevenPct":7.301836387585656},{"delta":0.15,"premium":0.6100948183209662,"strike":388.9158517588315,"iv":0.4243976305181807,"gamma":0.037258836576912265,"theta":-0.9468691308241968,"vega":0.048411233038666374,"rho":-0.0016041835899343645,"breakevenPct":2.4945367264688363},{"delta":0.2,"premium":0.662107803700724,"strike":393.390989541432,"iv":0.2768526146419952,"gamma":0.047472566371681416,"theta":-0.7806518101367659,"vega":0.05707047465808528,"rho":-0.00214123416089809,"breakevenPct":1.3838685873515288},{"delta":0.25,"premium":0.8732904263877714,"strike":394.396621078037,"iv":0.2754447304907482,"gamma":0.05455221238938053,"theta":-0.8873694288012872,"vega":0.06527642799678197,"rho":-0.0026846162786758705,"breakevenPct":1.1843786029406336},{"delta":0.3,"premium":1.1107692307692305,"strike":395.3076923076923,"iv":0.2744276923076923,"gamma":0.06009230769230769,"theta":-0.9703292307692307,"vega":0.07168923076923077,"rho":-0.0032294916054006447,"breakevenPct":1.0152362703588111},{"delta":0.35,"premium":1.3876923076923076,"strike":396.0769230769231,"iv":0.2739969230769231,"gamma":0.06332307692307693,"theta":-1.0176523076923076,"vega":0.07541230769230768,"rho":-0.003776606745545909,"breakevenPct":0.8916154155205982},{"delta":0.4,"premium":1.6646153846153846,"strike":396.84615384615387,"iv":0.27356615384615385,"gamma":0.06655384615384616,"theta":-1.0649753846153847,"vega":0.07913538461538461,"rho":-0.004323721885691174,"breakevenPct":0.767994560682385},{"delta":0.45,"premium":1.9526685393258427,"strike":397.6053370786517,"iv":0.2727365168539326,"gamma":0.0693126404494382,"theta":-1.101327808988764,"vega":0.08217359550561798,"rho":-0.00487100538716267,"breakevenPct":0.6496915078028684},{"delta":0.5,"premium":2.3037921348314607,"strike":398.3075842696629,"iv":0.26964662921348315,"gamma":0.06939691011235954,"theta":-1.075513202247191,"vega":0.08133089887640449,"rho":-0.005419242936149474,"breakevenPct":0.561522666022631},{"delta":0.55,"premium":2.6549157303370787,"strike":399.00983146067415,"iv":0.2665567415730337,"gamma":0.0694811797752809,"theta":-1.049698595505618,"vega":0.08048820224719101,"rho":-0.00596748048513628,"breakevenPct":0.47335382424239336},{"delta":0.6,"premium":3.0060393258426963,"strike":399.7120786516854,"iv":0.2634668539325843,"gamma":0.06956544943820224,"theta":-1.023883988764045,"vega":0.07964550561797752,"rho":-0.006515718034123084,"breakevenPct":0.385184982462156},{"delta":0.65,"premium":3.5007265521796564,"strike":400.48712021136066,"iv":0.26325217965653896,"gamma":0.0665993394980185,"theta":-0.9736289299867901,"vega":0.07612397622192867,"rho":-0.0070654570547117514,"breakevenPct":0.31478664644912896},{"delta":0.7,"premium":4.095178335535006,"strike":401.31274768824306,"iv":0.26503553500660504,"gamma":0.06151347424042273,"theta":-0.906389828269485,"vega":0.07074088507265522,"rho":-0.007616239470820356,"breakevenPct":0.2567373059692483},{"delta":0.75,"premium":4.689630118890356,"strike":402.13837516512547,"iv":0.26681889035667106,"gamma":0.05642760898282695,"theta":-0.8391507265521797,"vega":0.06535779392338177,"rho":-0.008167021886928963,"breakevenPct":0.1986879654893676},{"delta":0.8,"premium":6.139417989417991,"strike":403.73897707231043,"iv":0.30035855379188714,"gamma":0.04547760141093474,"theta":-0.8289784832451499,"vega":0.058044091710758375,"rho":-0.008736809845261491,"breakevenPct":0.16081782771886258},{"delta":0.85,"premium":7.9201363073110285,"strike":405.6629491945477,"iv":0.331392936802974,"gamma":0.033285254027261464,"theta":-0.7598178438661711,"vega":0.04798810408921934,"rho":-0.009311923883485753,"breakevenPct":0.12484610103539243},{"delta":0.9,"premium":9.252230483271376,"strike":407.2118959107807,"iv":0.3260026022304833,"gamma":0.02554052044609665,"theta":-0.5523828996282527,"vega":0.036278066914498135,"rho":-0.009874360278528553,"breakevenPct":0.0703933739681393}]},"raw":{"call":[{"delta":0.1,"premium":1.3732860552757156,"strike":439.7901892273661,"iv":1.4515231816134098,"gamma":0.00592627272119268,"theta":-2.6921391658561316,"vega":0.03615643802866482,"rho":0.0010247295740609611,"breakevenPct":10.778293311229866},{"delta":0.15,"premium":0.5705131725924051,"strike":406.9888330731191,"iv":0.37664924110078934,"gamma":0.03543051461635873,"theta":-0.895430580566118,"vega":0.04858091093184629,"rho":0.0015370272846793411,"breakevenPct":2.3401331472758926},{"delta":0.2,"premium":0.6995901639344262,"strike":403.75256147540983,"iv":0.30056444672131144,"gamma":0.044184426229508196,"theta":-0.8689226434426229,"vega":0.057482377049180335,"rho":0.0020625484208118784,"breakevenPct":1.5599014763319206},{"delta":0.25,"premium":0.9056560283687942,"strike":402.4804964539007,"iv":0.29344382978723405,"gamma":0.05189751773049645,"theta":-0.9815128368794326,"vega":0.06620843971631206,"rho":0.0025876616046163836,"breakevenPct":1.2922239057526796},{"delta":0.3,"premium":1.1627482269503544,"strike":401.59397163120565,"iv":0.2908906382978723,"gamma":0.05633014184397163,"theta":-1.0457326950354608,"vega":0.07113751773049645,"rho":0.003116169894326225,"breakevenPct":1.1341703139202504},{"delta":0.35,"premium":1.4198404255319146,"strike":400.70744680851067,"iv":0.28833744680851064,"gamma":0.0607627659574468,"theta":-1.1099525531914893,"vega":0.07606659574468085,"rho":0.003644678184036066,"breakevenPct":0.976116722087821},{"delta":0.4,"premium":1.6934075857916917,"strike":399.8479831426851,"iv":0.28600204695966286,"gamma":0.06448242022877784,"theta":-1.162458699578567,"vega":0.08013985550872968,"rho":0.004173404997842994,"breakevenPct":0.8289952612687858},{"delta":0.45,"premium":2.0320590006020467,"strike":399.09542444310654,"iv":0.2845270319084889,"gamma":0.06538549066827212,"theta":-1.1686898856110777,"vega":0.08083220951234196,"rho":0.0047029950900136595,"breakevenPct":0.7250611298987044},{"delta":0.5,"premium":2.370710415412402,"strike":398.342865743528,"iv":0.28305201685731485,"gamma":0.0662885611077664,"theta":-1.1749210716435883,"vega":0.08152456351595425,"rho":0.0052325851821843255,"breakevenPct":0.6211269985286231},{"delta":0.55,"premium":2.7093618302227576,"strike":397.59030704394945,"iv":0.28157700180614087,"gamma":0.06719163154726068,"theta":-1.1811522576760987,"vega":0.08221691751956653,"rho":0.0057621752743549914,"breakevenPct":0.5171928671585416},{"delta":0.6,"premium":3.2530262273032946,"strike":396.76025554808336,"iv":0.2863710827168796,"gamma":0.0638084061869536,"theta":-1.1583761264290517,"vega":0.07925225285810357,"rho":0.006287535629244735,"breakevenPct":0.44527967441409005},{"delta":0.65,"premium":3.8246469401479484,"strike":395.9196368527236,"iv":0.29202004034969736,"gamma":0.059840685944855414,"theta":-1.1316444519166107,"vega":0.07578890383322125,"rho":0.006812319201777991,"breakevenPct":0.377732973300406},{"delta":0.7,"premium":4.396267652992601,"strike":395.0790181573638,"iv":0.29766899798251517,"gamma":0.05587296570275723,"theta":-1.1049127774041696,"vega":0.07232555480833894,"rho":0.007337102774311245,"breakevenPct":0.3101862721867221},{"delta":0.75,"premium":5.203711604095563,"strike":394.03370307167233,"iv":0.30102158703071674,"gamma":0.04985682593856655,"theta":-1.0103312286689419,"vega":0.06515861774744026,"rho":0.007854028148145165,"breakevenPct":0.2504556739071648},{"delta":0.8,"premium":6.035622866894199,"strike":392.96715017064844,"iv":0.3041359215017065,"gamma":0.04362815699658702,"theta":-0.9087100682593855,"vega":0.057607423208191115,"rho":0.008370138212180259,"breakevenPct":0.19153601786426075},{"delta":0.85,"premium":7.201815823605707,"strike":391.5888456549935,"iv":0.30958197146562905,"gamma":0.03576108949416343,"theta":-0.7754535667963683,"vega":0.047921919584954606,"rho":0.00887584437952209,"breakevenPct":0.13827377425653037},{"delta":0.9,"premium":8.779518072289157,"strike":389.8192771084337,"iv":0.32110963855421687,"gamma":0.026428915662650602,"theta":-0.6215168674698796,"vega":0.036508433734939755,"rho":0.00936937333258227,"breakevenPct":0.09009521412286685}],"put":[{"delta":0.1,"premium":1.2074888576813874,"strike":370.3686556277603,"iv":1.1553118638580369,"gamma":0.012595396358798545,"theta":-2.176538567425777,"vega":0.0362714477514031,"rho":-0.001093031933024485,"breakevenPct":7.301836387585656},{"delta":0.15,"premium":0.6100948183209662,"strike":388.9158517588315,"iv":0.4243976305181807,"gamma":0.037258836576912265,"theta":-0.9468691308241968,"vega":0.048411233038666374,"rho":-0.0016041835899343645,"breakevenPct":2.4945367264688363},{"delta":0.2,"premium":0.662107803700724,"strike":393.390989541432,"iv":0.2768526146419952,"gamma":0.047472566371681416,"theta":-0.7806518101367659,"vega":0.05707047465808528,"rho":-0.00214123416089809,"breakevenPct":1.3838685873515288},{"delta":0.25,"premium":0.8732904263877714,"strike":394.396621078037,"iv":0.2754447304907482,"gamma":0.05455221238938053,"theta":-0.8873694288012872,"vega":0.06527642799678197,"rho":-0.0026846162786758705,"breakevenPct":1.1843786029406336},{"delta":0.3,"premium":1.1107692307692305,"strike":395.3076923076923,"iv":0.2744276923076923,"gamma":0.06009230769230769,"theta":-0.9703292307692307,"vega":0.07168923076923077,"rho":-0.0032294916054006447,"breakevenPct":1.0152362703588111},{"delta":0.35,"premium":1.3876923076923076,"strike":396.0769230769231,"iv":0.2739969230769231,"gamma":0.06332307692307693,"theta":-1.0176523076923076,"vega":0.07541230769230768,"rho":-0.003776606745545909,"breakevenPct":0.8916154155205982},{"delta":0.4,"premium":1.6646153846153846,"strike":396.84615384615387,"iv":0.27356615384615385,"gamma":0.06655384615384616,"theta":-1.0649753846153847,"vega":0.07913538461538461,"rho":-0.004323721885691174,"breakevenPct":0.767994560682385},{"delta":0.45,"premium":1.9526685393258427,"strike":397.6053370786517,"iv":0.2727365168539326,"gamma":0.0693126404494382,"theta":-1.101327808988764,"vega":0.08217359550561798,"rho":-0.00487100538716267,"breakevenPct":0.6496915078028684},{"delta":0.5,"premium":2.3037921348314607,"strike":398.3075842696629,"iv":0.26964662921348315,"gamma":0.06939691011235954,"theta":-1.075513202247191,"vega":0.08133089887640449,"rho":-0.005419242936149474,"breakevenPct":0.561522666022631},{"delta":0.55,"premium":2.6549157303370787,"strike":399.00983146067415,"iv":0.2665567415730337,"gamma":0.0694811797752809,"theta":-1.049698595505618,"vega":0.08048820224719101,"rho":-0.00596748048513628,"breakevenPct":0.47335382424239336},{"delta":0.6,"premium":3.0060393258426963,"strike":399.7120786516854,"iv":0.2634668539325843,"gamma":0.06956544943820224,"theta":-1.023883988764045,"vega":0.07964550561797752,"rho":-0.006515718034123084,"breakevenPct":0.385184982462156},{"delta":0.65,"premium":3.5007265521796564,"strike":400.48712021136066,"iv":0.26325217965653896,"gamma":0.0665993394980185,"theta":-0.9736289299867901,"vega":0.07612397622192867,"rho":-0.0070654570547117514,"breakevenPct":0.31478664644912896},{"delta":0.7,"premium":4.095178335535006,"strike":401.31274768824306,"iv":0.26503553500660504,"gamma":0.06151347424042273,"theta":-0.906389828269485,"vega":0.07074088507265522,"rho":-0.007616239470820356,"breakevenPct":0.2567373059692483},{"delta":0.75,"premium":4.689630118890356,"strike":402.13837516512547,"iv":0.26681889035667106,"gamma":0.05642760898282695,"theta":-0.8391507265521797,"vega":0.06535779392338177,"rho":-0.008167021886928963,"breakevenPct":0.1986879654893676},{"delta":0.8,"premium":6.139417989417991,"strike":403.73897707231043,"iv":0.30035855379188714,"gamma":0.04547760141093474,"theta":-0.8289784832451499,"vega":0.058044091710758375,"rho":-0.008736809845261491,"breakevenPct":0.16081782771886258},{"delta":0.85,"premium":7.9201363073110285,"strike":405.6629491945477,"iv":0.331392936802974,"gamma":0.033285254027261464,"theta":-0.7598178438661711,"vega":0.04798810408921934,"rho":-0.009311923883485753,"breakevenPct":0.12484610103539243},{"delta":0.9,"premium":9.252230483271376,"strike":407.2118959107807,"iv":0.3260026022304833,"gamma":0.02554052044609665,"theta":-0.5523828996282527,"vega":0.036278066914498135,"rho":-0.009874360278528553,"breakevenPct":0.0703933739681393}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}